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 04 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 117 90 27 13,167 8,368 4,799 20
AAC AAC TECH (02018) 772 364 408 19,869 9,460 10,409 44
ACC ANHUI CONCH (00914) 616 352 264 33,007 14,673 18,334 29
AIA AIA (01299) 5,192 2,396 2,796 99,382 55,057 44,325 27
AIR AIR CHINA (00753) 311 86 225 22,402 9,561 12,841 40
ALB BABA (09988) 107,233 55,140 52,093 1,808,146 779,964 1,028,182 44
ALC ALUMINUM CORP OF CHINA (02600) 1,128 401 727 31,809 16,030 15,779 50
ALH ALI HEALTH (00241) 1,992 1,434 558 57,230 29,962 27,268 41
AMC CAM CSI300 (03188) 809 144 665 10,645 5,115 5,530 21
ANA ANTA SPORTS (02020) 4,041 1,883 2,158 112,060 51,525 60,535 28
BCM BANK OF COMM CO LTD (03328) 1,329 623 706 15,964 5,358 10,606 17
BEA BANK OF EAST ASIA (00023) 1,110 638 472 12,109 3,458 8,651 19
BIU BIDU (09888) 41,429 23,005 18,424 714,435 312,950 401,485 57
BLI BILIBILI (09626) 12,201 7,955 4,246 136,306 60,983 75,323 69
BOC BOC HK (HLDGS) LTD (02388) 1,287 438 849 39,412 19,265 20,147 18
BUD BUD APAC (01876) 213 173 40 11,447 3,373 8,074 23
BYA BYD (ADJ-A) (01211) 1,489 585 904 33,879 12,992 20,887 34
BYD BYD COMPANY (01211) 29,229 11,726 17,503 544,551 219,837 324,714 37
BYE BYD ELECTRONIC (00285) 987 513 474 24,522 11,832 12,690 46
CAT CATL (03750) 12,860 8,050 4,810 183,752 57,532 126,220 49
CCC CHINA COMM CONS (01800) 393 273 120 36,198 21,026 15,172 19
CCE CHINA COAL (01898) 2,180 1,093 1,087 12,338 6,143 6,195 35
CDA CHINA CINDA (01359) 39 0 39 3,471 2,029 1,442 40
CGN CGN POWER (01816) 55 20 35 6,054 3,214 2,840 36
CHQ CHINA HONGQIAO (01378) 377 138 239 5,173 2,017 3,156 46
CHT CHINA MOBILE LTD (00941) 4,913 2,329 2,584 174,403 81,514 92,889 13
CHU CHINA UNICOM LTD (00762) 3,092 1,769 1,323 41,314 20,557 20,757 23
CIT CITIC (00267) 3,161 929 2,232 23,878 13,611 10,267 28
CKH CKH HOLDINGS (00001) 1,061 287 774 50,879 32,118 18,761 19
CKP CK ASSET (01113) 642 295 347 9,203 4,431 4,772 18
CLI CHINA LIFE INSURANCE (02628) 13,827 6,528 7,299 279,530 128,931 150,599 38
CLP CLP HOLDINGS LTD (00002) 372 166 206 11,794 4,845 6,949 7
CMB CM BANK (03968) 8,059 2,776 5,283 164,277 65,207 99,070 28
CNC CNOOC LTD (00883) 16,091 8,905 7,186 224,236 103,985 120,251 23
COG COUNTRY GARDEN (02007) 23 23 0 12,742 7,306 5,436 81
COL CHINA OVERSEAS (00688) 566 98 468 23,381 10,681 12,700 27
COS COSCO SHIP HOLD (01919) 879 194 685 28,080 13,525 14,555 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,285 1,200 85 19,358 11,688 7,670 21
CPC CHINA PETROL & CHEM COR (00386) 6,356 2,213 4,143 193,099 84,145 108,954 21
CPI CPIC (02601) 1,622 1,434 188 37,546 19,013 18,533 36
CRC CHINA RAIL CONS (01186) 358 70 288 50,099 40,681 9,418 20
CRG CHINA RAILWAY (00390) 588 410 178 38,434 21,931 16,503 24
CRL CHINA RES LAND (01109) 1,815 1,220 595 43,362 23,240 20,122 27
CRP CHINA RES POWER (00836) 555 337 218 7,900 3,179 4,721 18
CSA CSOP A50 ETF (02822) 141 79 62 8,693 4,402 4,291 19
CSE CHINA SHENHUA (01088) 823 360 463 27,405 7,500 19,905 28
CSP CSPC PHARMA (01093) 16,803 8,050 8,753 124,395 64,683 59,712 49
CTB CITIC BANK (00998) 750 337 413 45,007 21,509 23,498 23
CTC CHINA TELECOM CORP LTD (00728) 2,113 1,154 959 73,231 47,014 26,217 20
CTS CITIC SEC (06030) 1,902 999 903 42,387 24,583 17,804 40
DFM DONGFENG GROUP (00489) 217 47 170 24,052 18,478 5,574 18
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 163
GAC GAC GROUP (02238) 203 107 96 4,469 2,209 2,260 32
GAH GEELY AUTO (00175) 2,770 1,067 1,703 37,861 17,547 20,314 41
GHL XINYI GLASS (00868) 101 78 23 3,594 2,233 1,361 35
GJA HAI CAP. ADJ. (02611) 3 1 2 575 368 207 36
GLI GANFENG LITHIUM (01772) 5,422 1,996 3,426 74,273 42,088 32,185 70
GLX GALAXY ENT (00027) 3,491 1,671 1,820 31,082 15,685 15,397 35
GWM GWMOTOR (02333) 570 224 346 54,820 25,651 29,169 39
HCF HSCEI ETF (02828) 1,360 629 731 27,616 12,839 14,777 21
HDO HAIDILAO (06862) 820 434 386 28,541 17,777 10,764 26
HEH POWER ASSETS (00006) 259 135 124 6,472 2,309 4,163 10
HES HAIER SMART HOME (06690) 762 477 285 7,761 4,792 2,969 27
HEX HK EXCHANGES & CLEARING (00388) 26,503 14,643 11,860 427,598 233,494 194,104 34
HGN HENGAN INT'L (01044) 154 89 65 4,749 1,697 3,052 21
HKB HSBC HOLDINGS PLC (00005) 38,240 14,232 24,008 516,979 223,425 293,554 19
HKG HONG KONG & CHINA GAS (00003) 91 54 37 24,798 8,403 16,395 12
HLD HENDERSON LAND DEV LTD (00012) 3,873 3,420 453 12,096 7,758 4,338 22
HNP HUANENG POWER INT INC (00902) 3,197 500 2,697 27,801 13,264 14,537 29
HOS HUA HONG SEMI (01347) 3,338 2,528 810 31,788 18,382 13,406 82
HSB HANG SENG BANK LTD (00011) 144 101 43 30,967 8,458 22,509 3
INB INNOVENT BIO (01801) 209 105 104 13,117 5,710 7,407 54
JDC JD (09618) 15,308 7,178 8,130 389,419 147,560 241,859 42
JDH JD HEALTH (06618) 396 83 313 10,656 4,908 5,748 45
JXC JIANGXI COPPER (00358) 2,691 1,470 1,221 33,855 13,313 20,542 50
KDS KINGDEE INT'L (00268) 377 241 136 15,961 6,533 9,428 46
KLE KUNLUN ENERGY (00135) 203 152 51 5,035 1,438 3,597 16
KSO KINGSOFT (03888) 573 335 238 15,428 6,919 8,509 50
KST KUAISHOU (01024) 13,124 8,042 5,082 327,075 168,139 158,936 46
LAU LI AUTO (02015) 7,162 2,775 4,387 242,613 93,912 148,701 51
LEN LENOVO GROUP (00992) 4,370 2,044 2,326 130,082 66,000 64,082 38
LNI LI NING (02331) 1,502 399 1,103 114,167 54,646 59,521 33
LNK LINK REIT (00823) 1,310 720 590 35,196 16,920 18,276 15
MDG MIDEA GROUP (00300) 1,534 612 922 15,302 7,519 7,783 25
MEN MENGNIU DAIRY (02319) 3,506 1,316 2,190 30,158 14,169 15,989 23
MET MEITUAN DIANPING (03690) 126,474 103,994 22,480 1,813,170 866,497 946,673 41
MGM MGM CHINA (02282) 93 1 92 10,959 6,540 4,419 34
MIU XIAOMI (01810) 71,970 38,166 33,804 1,289,504 662,209 627,295 40
MOL CMOC (03993) 364 184 180 2,885 1,162 1,723 59
MSB MINSHENG BANK (01988) 444 306 138 4,978 2,973 2,005 26
MTR MTR CORPORATION LTD (00066) 520 237 283 32,556 16,048 16,508 24
NBM CNBM (03323) 718 518 200 27,765 12,790 14,975 37
NCL NCI (01336) 297 177 120 15,048 7,384 7,664 37
NFU NONGFU SPRING (09633) 594 118 476 6,776 1,981 4,795 27
NTE NTES (09999) 563 246 317 30,278 15,057 15,221 45
NWD NEW WORLD DEV CO LTD (00017) 2,079 1,024 1,055 42,629 19,001 23,628 49
ORT NEW ORIENTAL (09901) 99 84 15 5,133 2,685 2,448 39
PAI PING AN INSURANCE LTD (02318) 49,389 30,088 19,301 912,262 453,871 458,391 30
PEC PETROCHINA CO LTD (00857) 17,600 9,514 8,086 593,700 265,876 327,824 28
PEN XPENG (09868) 5,751 2,433 3,318 167,909 70,260 97,649 68
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 38
PHT PA GOODDOCTOR (01833) 1,196 683 513 29,258 13,749 15,509 52
PIC PICC P&C (02328) 434 85 349 11,449 5,265 6,184 31
PIN PICC GROUP (01339) 111 24 87 6,423 3,845 2,578 32
POP POP MART (09992) 15,484 5,398 10,086 112,679 42,266 70,413 48
SAN SANDS CHINA LTD (01928) 1,984 1,172 812 73,581 32,486 41,095 37
SBO SINO BIOPHARM (01177) 204 89 115 11,190 5,374 5,816 49
SET SENSETIME (00020) 743 421 322 17,006 9,129 7,877 45
SHK SUN HUNG KAI PPT LTD (00016) 1,812 714 1,098 15,149 7,268 7,881 22
SHL XINYI SOLAR (00968) 712 645 67 31,170 15,276 15,894 45
SHZ SHENZHOU INTL (02313) 233 160 73 9,968 3,872 6,096 34
SMC SMIC (00981) 5,400 2,712 2,688 69,077 28,818 40,259 58
SNO SUNNY OPT (02382) 4,947 1,738 3,209 28,375 11,749 16,626 42
SNP SINOPHARM (01099) 1,339 48 1,291 12,734 5,867 6,867 22
SUN SUNAC (01918) 301 300 1 16,885 10,660 6,225 79
SWA SWIRE PACIFIC LTD 'A' (00019) 174 31 143 3,850 2,082 1,768 19
TCH TENCENT HOLDINGS LTD (00700) 87,939 45,049 42,890 1,652,317 769,410 882,907 28
TIC TECHTRONIC IND (00669) 1,925 569 1,356 13,114 7,289 5,825 36
TRF TRACKER FUND OF HK (02800) 2,359 346 2,013 31,708 15,709 15,999 18
TRP TRIP.COM (09961) 772 345 427 32,562 11,607 20,955 35
VNK CHINA VANKE (02202) 6,049 519 5,530 45,891 13,261 32,630 40
WEB WB (09898) 140 0 140 1,693 200 1,493 36
WHD WHG (ADJ-B) (00288) 0 0 0 1,181 498 683 26
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 27
WHG WH GROUP (00288) 57 32 25 1,331 533 798 28
WHL THE WHARF (HLDGS) LTD (00004) 27 20 7 707 406 301 20
WWC WANT WANT CHINA (00151) 118 40 78 2,333 979 1,354 30
WXB WUXI BIO (02269) 2,851 1,606 1,245 140,382 55,362 85,020 51
XAB ABC ($0.001) (01288) 663 320 343 28,189 13,078 15,111 24
XBC BANK OF CHINA ($0.001) (03988) 10,670 5,417 5,253 706,986 405,487 301,499 16
XCC CCB ($0.001) (00939) 52,403 22,081 30,322 616,066 249,352 366,714 19
XIC ICBC ($0.001) (01398) 17,082 7,164 9,918 489,407 218,261 271,146 19
XPB PSBC ($0.001) (01658) 128 33 95 8,326 4,418 3,908 23
XTA CHINA TOWER ($0.001) (AD(00788) 82 82 0 1,305 869 436 20
XTW CHINA TOWER ($0.001) (00788) 317 166 151 51,340 32,169 19,171 19
YZC YANKUANG ENERGY (01171) 1,134 811 323 30,298 17,244 13,054 38
ZAO ZA ONLINE (06060) 829 318 511 25,741 12,293 13,448 42
ZJM ZIJIN MINING GROUP (02899) 7,661 4,117 3,544 75,977 33,121 42,856 46
ZSH ZHONGSHENG HLDG (00881) 1,561 1,105 456 12,779 5,826 6,953 39
TOTAL 965,765 519,037 446,728 17,872,050 8,336,087 9,535,963
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MET 30DEC25 137.50 21,958 0.18 41 0.89 0.73 41,206 -0.11 -37.93
P XCC 30MAR26 7.00 15,003 0.084 20 0.080 0.080 45,375 -0.010 -10.638
C MET 30DEC25 135.00 12,091 0.24 41 0.99 0.82 29,645 -0.14 -36.84
C MET 30DEC25 140.00 10,018 0.13 40 0.81 0.74 25,802 -0.09 -40.91
C MET 30DEC25 145.00 8,802 0.08 41 0.68 0.63 28,408 -0.05 -38.46
C HKB 30MAR26 120.00 7,379 2.65 23 1.81 1.65 11,600 -0.25 -8.62
C MET 30DEC25 132.50 7,350 0.32 41 1.07 0.89 9,236 -0.18 -36.00
P HKB 30MAR26 100.00 7,003 2.47 22 2.89 2.89 13,065 +0.19 +8.33
C TCH 07NOV25 630.00 6,255 6.18 28 12.54 5.20 1,413 -0.22 -3.44
P CSP 30DEC25 7.50 5,590 0.61 47 0.59 0.55 5,416 +0.12 +24.49
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 07NOV25 97.50 0 0.22 72 0.00 0.00 548 +0.21 +2,100.00
P HKB 07NOV25 95.00 0 0.20 85 0.00 0.00 261 +0.19 +1,900.00
P HKB 07NOV25 92.50 0 0.18 98 0.00 0.00 189 +0.17 +1,700.00
P HKB 07NOV25 90.00 0 0.17 111 0.00 0.00 164 +0.16 +1,600.00
P HKB 14NOV25 90.00 0 0.17 61 0.00 0.00 0 +0.16 +1,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C JDC 07NOV25 135.00 79 0.02 43 0.25 0.10 352 -0.27 -93.10
C PAI 07NOV25 62.50 20 0.01 46 0.02 0.02 1,471 -0.13 -92.86
C PAI 07NOV25 65.00 0 0.01 62 0.00 0.00 31 -0.12 -92.31
C ALB 07NOV25 177.50 534 0.01 46 0.19 0.06 4,094 -0.11 -91.67
C JDC 07NOV25 137.50 115 0.01 46 0.15 0.08 428 -0.11 -91.67
* 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$ 16.29
27NOV25 9.25 C 0.00 0.00 0.00 7.06 -0.06 126 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.80 -0.07 97 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.56 -0.06 115 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.31 -0.06 110 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.81 -0.06 100 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.31 -0.06 90 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.81 -0.06 81 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.31 -0.06 72 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.81 -0.06 63 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.31 -0.06 55 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.81 -0.06 47 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.31 -0.06 39 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.81 -0.07 31 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.32 -0.06 28 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.83 -0.06 21 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 77 0
27NOV25 16.50 C 0.17 0.17 0.14 0.16 -0.04 20 23 2,896 +20
27NOV25 17.00 C 0.07 0.07 0.06 0.06 -0.01 21 17 326 +17
27NOV25 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 451 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.30 -0.07 104 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.05 -0.07 99 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.80 -0.07 95 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.55 -0.07 91 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.30 -0.06 86 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.06 -0.06 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.80 -0.07 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.56 -0.06 86 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.31 -0.06 82 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.81 -0.07 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.31 -0.06 68 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 4.81 -0.12 61 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.40 +0.03 73 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.82 -0.05 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.31 -0.06 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.81 -0.06 36 0 0 0
30DEC25 14.00 C 2.41 2.41 2.36 2.32 -0.05 34 8 27 0
30DEC25 14.50 C 0.00 0.00 0.00 1.82 -0.06 28 0 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.32 -0.06 21 0 6 0
30DEC25 15.50 C 0.00 0.00 0.00 0.84 -0.09 17 0 79 0
30DEC25 16.00 C 0.00 0.00 0.00 0.50 -0.06 18 0 588 0
30DEC25 16.50 C 0.00 0.00 0.00 0.29 -0.05 19 0 211 0
30DEC25 17.00 C 0.19 0.19 0.19 0.16 -0.04 19 20 83 +5
30DEC25 17.50 C 0.12 0.12 0.11 0.08 -0.03 19 8 1,610 0
30DEC25 18.00 C 0.07 0.07 0.07 0.04 -0.01 20 4 114 +4
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 85 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.56 -0.07 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.34 -0.04 77 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.81 -0.07 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.35 -0.03 66 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.81 -0.12 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.40 +0.03 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.82 -0.06 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.32 -0.06 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.81 -0.07 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.82 -0.07 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.32 -0.07 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.90 -0.07 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.82 -0.06 58 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.35 -0.04 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.81 -0.12 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.40 +0.01 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.82 -0.08 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.32 -0.06 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.83 -0.05 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.32 -0.06 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.83 -0.06 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 -0.07 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.99 -0.02 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.72 -0.03 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.30 -0.07 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 -0.07 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 -0.07 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 -0.07 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.30 -0.06 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.06 -0.06 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 -0.07 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.56 -0.07 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.34 -0.04 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.82 -0.06 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 -0.04 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.81 -0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.40 +0.01 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 -0.08 33 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 -0.07 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 -0.06 26 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 -0.06 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.83 -0.07 18 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.40 -0.06 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.08 -0.05 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 4 0
30MAR26 16.50 C 0.58 0.58 0.58 0.60 -0.04 18 10 188 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.43 -0.04 18 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 19 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.30 -0.07 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 -0.06 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.80 -0.07 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 -0.07 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.34 -0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.82 -0.06 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.35 -0.04 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.81 -0.12 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.40 +0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 -0.08 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 -0.07 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.83 -0.06 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 -0.06 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 -0.12 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.63 -0.06 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 -0.05 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.05 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.04 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.04 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.03 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.56 -0.07 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.34 -0.04 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.04 27 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 -0.12 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.40 +0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 0.00 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.08 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.08 16 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 -0.09 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.23 -0.16 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.96 -0.10 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 -0.10 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.10 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.10 19 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.09 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.09 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.07 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.08 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.05 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 90 8,368 +56
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 89 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 204 0
27NOV25 15.50 P 0.10 0.10 0.10 0.14 +0.02 20 3 461 0
27NOV25 16.00 P 0.26 0.26 0.26 0.35 +0.04 20 2 222 0
27NOV25 16.50 P 0.00 0.00 0.00 0.68 +0.06 20 0 159 0
27NOV25 17.00 P 0.00 0.00 0.00 1.11 +0.04 22 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.59 +0.04 25 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 2.07 +0.02 25 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.56 0.00 0 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.05 +0.16 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30DEC25 13.00 P 0.02 0.02 0.02 0.01 0.00 25 2 92 -2
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 102 0
30DEC25 14.50 P 0.04 0.04 0.04 0.06 +0.01 20 2 129 +2
30DEC25 15.00 P 0.00 0.00 0.00 0.13 0.00 19 0 117 0
30DEC25 15.50 P 0.00 0.00 0.00 0.26 0.00 19 0 209 0
30DEC25 16.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 746 0
30DEC25 16.50 P 0.78 0.78 0.78 0.79 +0.02 19 3 66 0
30DEC25 17.00 P 0.00 0.00 0.00 1.19 +0.03 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.64 +0.04 22 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.07 0.00 18 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.59 +0.02 26 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.15 +0.07 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.57 -0.02 28 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.07 -0.04 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.06 -0.07 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.02 0.00 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.34 +0.01 18 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.56 +0.02 18 0 2 0
29JAN26 16.50 P 0.00 0.00 0.00 0.87 +0.03 19 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.24 +0.05 19 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.68 +0.05 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.14 +0.05 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.61 +0.04 24 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.15 +0.07 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.57 -0.02 25 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.07 -0.04 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.06 -0.07 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
26FEB26 15.50 P 0.37 0.41 0.37 0.42 +0.04 19 7 7 +7
26FEB26 16.00 P 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.97 +0.10 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.32 +0.08 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.68 +0.03 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.17 +0.07 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.63 +0.05 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.15 +0.07 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.57 -0.02 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.07 -0.04 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 -0.07 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.07 -0.06 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 33 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 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 21 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 0.06 0.00 19 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 0.00 19 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 224 0
30MAR26 16.00 P 0.67 0.67 0.67 0.71 +0.03 18 8 31 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.37 +0.04 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.76 +0.05 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.20 +0.06 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.67 +0.07 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.15 +0.07 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.61 +0.02 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 -0.04 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.06 -0.07 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 -0.06 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.08 -0.05 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 -0.06 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.07 +0.02 44 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 29 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 24 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 0.00 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.87 +0.02 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.16 +0.07 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 +0.04 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.85 +0.04 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.26 +0.05 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.06 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.05 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 +0.05 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 -0.02 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.09 -0.04 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 -0.02 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 -0.05 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 -0.05 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.09 -0.04 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.09 +0.04 41 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 0.00 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.32 +0.01 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 +0.03 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.99 0.00 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.01 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.23 +0.03 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.05 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.06 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 -0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 0.00 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.04 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.03 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 -0.04 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 +0.04 37 0 0 0
TOTAL PUT 27 4,799 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.90
27NOV25 30.00 C 0.00 0.00 0.00 9.09 -1.31 64 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.11 -1.27 59 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.15 -1.25 55 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.04 -1.36 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.12 -1.37 39 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.40 -1.17 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.65 -0.80 47 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 2.92 -0.99 46 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 2.29 -0.82 45 0 30 0
27NOV25 39.00 C 0.00 0.00 0.00 1.78 -0.70 45 0 23 0
27NOV25 40.00 C 1.26 1.26 1.26 1.34 -0.63 45 2 113 +2
27NOV25 41.00 C 1.21 1.21 1.21 0.98 -0.56 45 1 70 +1
27NOV25 42.00 C 0.81 0.81 0.74 0.71 -0.45 45 20 92 +13
27NOV25 43.00 C 0.67 0.67 0.50 0.50 -0.36 45 18 118 +4
27NOV25 44.00 C 0.56 0.56 0.37 0.34 -0.28 45 20 589 -18
27NOV25 45.00 C 0.37 0.37 0.37 0.23 -0.21 45 4 171 +2
27NOV25 46.00 C 0.27 0.27 0.27 0.15 -0.16 44 10 285 +10
27NOV25 47.00 C 0.00 0.00 0.00 0.10 -0.11 45 0 225 0
27NOV25 48.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 19.22 -0.97 102 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.23 -0.97 95 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.23 -0.97 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.24 -0.97 83 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.24 -1.24 77 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.21 -1.30 69 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.24 -0.86 66 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.02 -1.08 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.31 -1.23 59 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.28 -0.80 52 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 9.34 -1.06 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.19 -1.51 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.53 -0.87 47 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.69 -0.78 46 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.81 -0.85 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.24 -1.02 47 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 4.54 -0.96 46 0 3 0
30DEC25 37.00 C 3.73 3.73 3.73 3.85 -0.96 45 6 5 -5
30DEC25 38.00 C 0.00 0.00 0.00 3.29 -0.78 45 0 43 0
30DEC25 39.00 C 0.00 0.00 0.00 2.80 -0.72 45 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 2.36 -0.65 45 0 39 0
30DEC25 41.00 C 0.00 0.00 0.00 1.97 -0.61 45 0 61 0
30DEC25 42.00 C 1.81 1.81 1.75 1.62 -0.57 44 7 294 0
30DEC25 43.00 C 0.00 0.00 0.00 1.33 -0.50 44 0 62 0
30DEC25 44.00 C 0.00 0.00 0.00 1.08 -0.44 44 0 86 0
30DEC25 45.00 C 0.99 0.99 0.99 0.88 -0.38 44 1 225 0
30DEC25 46.00 C 0.00 0.00 0.00 0.70 -0.33 44 0 217 0
30DEC25 47.00 C 0.00 0.00 0.00 0.56 -0.28 44 0 265 0
30DEC25 48.00 C 0.63 0.63 0.59 0.44 -0.24 44 30 164 -26
30DEC25 49.00 C 0.00 0.00 0.00 0.35 -0.20 44 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.27 -0.17 44 0 680 0
30DEC25 52.50 C 0.25 0.25 0.25 0.15 -0.10 44 3 185 +3
30DEC25 55.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 290 0
30DEC25 57.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 9.59 -1.34 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.84 -1.12 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.64 -1.53 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.88 -1.49 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.41 -1.17 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.72 -0.78 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.89 -1.25 41 0 0 0
29JAN26 37.00 C 4.41 4.41 4.41 4.51 -0.98 45 15 15 +15
29JAN26 38.00 C 0.00 0.00 0.00 3.98 -0.80 45 0 0 0
29JAN26 39.00 C 3.53 3.53 3.53 3.50 -0.73 45 15 235 -15
29JAN26 40.00 C 0.00 0.00 0.00 3.06 -0.69 45 0 226 0
29JAN26 41.00 C 2.68 2.68 2.68 2.67 -0.64 45 15 45 +15
29JAN26 42.00 C 2.34 2.34 2.34 2.31 -0.61 45 15 16 +1
29JAN26 43.00 C 2.04 2.04 2.04 1.99 -0.57 45 1 1 0
29JAN26 44.00 C 0.00 0.00 0.00 1.71 -0.52 45 0 33 0
29JAN26 45.00 C 1.57 1.57 1.57 1.46 -0.47 44 4 48 0
29JAN26 46.00 C 0.00 0.00 0.00 1.24 -0.42 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 1.05 -0.38 44 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 0.89 -0.34 44 0 32 0
29JAN26 49.00 C 0.00 0.00 0.00 0.75 -0.30 44 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.63 -0.27 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.40 -0.19 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.25 -0.14 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.16 -0.09 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.98 -1.22 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.49 -0.68 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.56 -0.81 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.72 -1.25 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.12 -0.79 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.39 -1.23 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.02 -0.97 44 0 0 0
26FEB26 38.00 C 4.58 4.58 4.58 4.56 -0.65 45 15 15 +15
26FEB26 39.00 C 4.10 4.10 4.10 4.09 -0.67 45 15 15 +15
26FEB26 40.00 C 0.00 0.00 0.00 3.59 -0.69 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 3.21 -0.63 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.86 -0.59 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.54 -0.55 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.23 -0.52 45 0 0 0
26FEB26 45.00 C 2.00 2.00 1.99 1.96 -0.48 45 3 3 +3
26FEB26 46.00 C 0.00 0.00 0.00 1.72 -0.43 45 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 1.50 -0.40 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.31 -0.36 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.14 -0.33 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.40 -0.79 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.45 -1.28 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.62 -0.97 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.42 -1.21 51 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.60 -1.21 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.67 -1.12 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.90 -1.05 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.85 -0.90 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.74 -1.16 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.30 -1.00 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.37 -0.99 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.58 -1.01 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.94 -0.71 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.98 -1.01 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.33 -1.15 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.75 -0.66 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.06 -0.76 44 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.57 -0.77 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.06 -0.95 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.62 -0.59 45 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.28 -0.76 46 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 3.86 -0.59 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.49 -0.56 45 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 3.14 -0.53 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 2.82 -0.53 45 0 7 0
30MAR26 45.00 C 2.75 2.75 2.75 2.53 -0.53 45 1 24 0
30MAR26 46.00 C 2.48 2.48 2.41 2.27 -0.52 45 60 106 +60
30MAR26 47.00 C 2.26 2.26 2.26 2.03 -0.48 45 30 30 +30
30MAR26 48.00 C 1.95 1.95 1.95 1.81 -0.45 45 1 16 0
30MAR26 49.00 C 1.81 1.81 1.81 1.62 -0.41 45 3 108 0
30MAR26 50.00 C 0.00 0.00 0.00 1.44 -0.39 45 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.07 -0.32 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.77 -0.25 44 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.59 -0.18 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.43 -0.14 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.32 -0.11 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.23 -0.10 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.41 -0.73 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.53 -1.03 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.58 -0.88 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.82 -1.31 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.36 -1.11 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.77 -0.76 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.18 -0.94 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.48 -0.64 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.89 -0.96 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.26 -0.72 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.68 -0.75 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.11 -0.83 43 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 5.84 -0.64 45 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 5.40 -0.68 45 0 37 0
29JUN26 41.00 C 0.00 0.00 0.00 5.03 -0.60 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.68 -0.57 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 -0.54 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.01 -0.57 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.70 -0.57 45 0 3 0
29JUN26 46.00 C 3.68 3.68 3.68 3.43 -0.51 45 30 30 +30
29JUN26 47.00 C 0.00 0.00 0.00 3.16 -0.51 45 0 0 0
29JUN26 48.00 C 3.16 3.16 3.16 2.89 -0.51 45 15 15 +9
29JUN26 49.00 C 0.00 0.00 0.00 2.68 -0.45 45 0 15 0
29JUN26 50.00 C 2.67 2.67 2.67 2.47 -0.42 45 1 7 +1
29JUN26 52.50 C 2.20 2.20 2.20 2.00 -0.37 45 3 8 +2
29JUN26 55.00 C 0.00 0.00 0.00 1.61 -0.33 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.31 -0.22 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 -0.20 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.85 -0.17 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 -0.16 44 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.54 -0.13 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 -0.10 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 -0.09 44 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 11.76 -0.99 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.12 -0.83 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.52 -0.80 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.71 -1.08 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.41 -0.74 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.81 -0.82 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.30 -0.77 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 -0.82 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.35 -0.74 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.97 -0.67 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.58 -0.63 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.19 -0.57 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.82 -0.62 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.50 -0.57 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.15 -0.64 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.89 -0.55 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.57 -0.56 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.31 -0.49 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.05 -0.48 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.79 -0.48 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.53 -0.48 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.03 -0.29 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.49 -0.35 44 0 11 0
29SEP26 57.50 C 0.00 0.00 0.00 2.13 -0.30 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 -0.27 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.54 -0.23 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.29 -0.22 44 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 -0.17 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.96 -0.14 45 0 1 0
TOTAL CALL 364 9,460 +167
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.07 +0.03 45 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.13 +0.05 45 0 99 0
27NOV25 34.00 P 0.18 0.20 0.18 0.21 +0.06 44 15 61 +14
27NOV25 35.00 P 0.32 0.38 0.32 0.36 +0.10 44 19 163 +15
27NOV25 36.00 P 0.46 0.60 0.46 0.57 +0.15 43 26 239 +26
27NOV25 37.00 P 0.65 0.87 0.65 0.86 +0.25 43 17 266 +17
27NOV25 38.00 P 1.00 1.30 1.00 1.23 +0.33 43 19 233 -2
27NOV25 39.00 P 1.47 1.73 1.47 1.70 +0.43 43 19 194 +15
27NOV25 40.00 P 0.00 0.00 0.00 2.27 +0.53 43 0 201 0
27NOV25 41.00 P 2.62 2.62 2.62 2.93 +0.62 43 15 170 +15
27NOV25 42.00 P 0.00 0.00 0.00 3.68 +0.72 43 0 429 0
27NOV25 43.00 P 0.00 0.00 0.00 4.64 +0.87 49 0 172 0
27NOV25 44.00 P 0.00 0.00 0.00 5.52 +0.95 51 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 6.26 +0.84 44 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 7.36 +1.03 55 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 8.10 +1.05 0 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 9.12 +1.13 45 0 54 0
27NOV25 49.00 P 0.00 0.00 0.00 10.10 +1.14 0 0 200 0
27NOV25 50.00 P 0.00 0.00 0.00 11.10 +0.95 0 0 276 0
27NOV25 52.50 P 0.00 0.00 0.00 13.60 +1.18 0 0 121 0
27NOV25 55.00 P 0.00 0.00 0.00 16.10 +1.18 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.60 +1.18 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.10 +1.18 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.60 +1.18 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.10 +1.18 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 28.60 +1.18 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.10 +1.18 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.60 +1.18 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 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 52 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 45 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 43 0
30DEC25 28.00 P 0.07 0.09 0.07 0.06 +0.01 44 13 30 +13
30DEC25 29.00 P 0.10 0.10 0.10 0.10 +0.02 44 3 79 +3
30DEC25 30.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 139 0
30DEC25 31.00 P 0.26 0.26 0.26 0.25 +0.06 44 6 106 -6
30DEC25 32.00 P 0.00 0.00 0.00 0.36 +0.06 43 0 136 0
30DEC25 33.00 P 0.45 0.46 0.45 0.52 +0.10 43 3 71 +3
30DEC25 34.00 P 0.00 0.00 0.00 0.72 +0.14 43 0 141 0
30DEC25 35.00 P 0.90 1.00 0.90 0.97 +0.18 43 25 408 +25
30DEC25 36.00 P 1.14 1.20 1.14 1.29 +0.24 43 30 277 +15
30DEC25 37.00 P 1.39 1.67 1.39 1.66 +0.30 43 9 148 +9
30DEC25 38.00 P 1.78 2.07 1.78 2.08 +0.36 43 13 486 +13
30DEC25 39.00 P 2.50 2.74 2.50 2.57 +0.42 43 5 130 0
30DEC25 40.00 P 3.21 3.21 3.21 3.14 +0.49 43 15 408 +15
30DEC25 41.00 P 3.83 3.83 3.83 3.76 +0.56 43 15 130 +15
30DEC25 42.00 P 0.00 0.00 0.00 4.62 +0.80 46 0 90 0
30DEC25 43.00 P 0.00 0.00 0.00 5.04 +0.69 41 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 6.14 +0.79 47 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.71 +0.95 42 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.47 +0.92 40 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.32 +0.99 39 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.50 +0.86 48 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 10.28 +1.16 44 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 11.23 +1.08 44 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 13.70 +1.19 49 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.10 +1.16 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.60 +1.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.10 +1.18 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.60 +1.00 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.10 +1.18 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.60 +1.18 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.10 +1.18 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.60 +1.18 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.10 +0.98 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.60 +0.96 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.10 +1.18 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.52 +0.09 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.68 +0.12 43 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.89 +0.14 43 0 32 0
29JAN26 34.00 P 0.00 0.00 0.00 1.15 +0.18 43 0 35 0
29JAN26 35.00 P 1.45 1.50 1.45 1.46 +0.23 43 5 29 +5
29JAN26 36.00 P 1.62 1.75 1.62 1.80 +0.25 43 3 21 +3
29JAN26 37.00 P 0.00 0.00 0.00 2.20 +0.31 43 0 49 0
29JAN26 38.00 P 0.00 0.00 0.00 2.66 +0.37 43 0 177 0
29JAN26 39.00 P 0.00 0.00 0.00 3.17 +0.41 43 0 389 0
29JAN26 40.00 P 0.00 0.00 0.00 3.74 +0.47 43 0 259 0
29JAN26 41.00 P 4.40 4.40 4.40 4.34 +0.51 43 15 15 +14
29JAN26 42.00 P 0.00 0.00 0.00 5.04 +0.60 44 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.74 +0.49 44 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.60 +0.69 46 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.27 +0.63 45 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 7.98 +0.98 43 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.78 +0.54 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.92 +0.85 48 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.48 +0.60 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.79 +1.48 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.87 +0.96 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.18 +0.93 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.60 +0.95 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.10 +1.04 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.77 +1.17 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.10 +1.18 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.75 +0.11 43 0 0 0
26FEB26 32.00 P 1.00 1.00 1.00 0.96 +0.15 43 1 2 +1
26FEB26 33.00 P 0.00 0.00 0.00 1.22 +0.20 43 0 0 0
26FEB26 34.00 P 1.44 1.44 1.44 1.51 +0.23 43 15 15 +15
26FEB26 35.00 P 1.86 1.86 1.86 1.84 +0.26 43 1 1 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.22 +0.32 43 0 17 0
26FEB26 37.00 P 0.00 0.00 0.00 2.62 +0.34 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.10 +0.39 43 0 0 0
26FEB26 39.00 P 3.60 3.60 3.60 3.60 +0.41 43 15 64 +15
26FEB26 40.00 P 0.00 0.00 0.00 4.17 +0.46 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.77 +0.51 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.50 +0.63 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.20 +0.61 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.95 +0.67 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.76 +0.70 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.41 +0.96 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.31 +0.71 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.28 +1.21 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.15 +1.27 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 45 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 16 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.52 +0.07 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.66 +0.08 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.84 +0.12 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.04 +0.12 44 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.30 +0.16 44 0 5 0
30MAR26 33.00 P 1.51 1.51 1.51 1.58 +0.18 44 1 30 0
30MAR26 34.00 P 1.85 1.85 1.85 1.91 +0.23 44 15 598 +15
30MAR26 35.00 P 2.21 2.21 2.21 2.27 +0.26 44 10 124 +10
30MAR26 36.00 P 0.00 0.00 0.00 2.67 +0.30 44 0 85 0
30MAR26 37.00 P 3.22 3.22 3.22 3.14 +0.36 44 15 22 +7
30MAR26 38.00 P 0.00 0.00 0.00 3.64 +0.42 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.17 +0.38 44 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.72 +0.30 44 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.47 +0.61 46 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.80 +0.20 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.83 +0.60 46 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 7.10 +0.19 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.29 +1.07 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.85 +0.57 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.52 +0.49 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.41 +0.64 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.17 +0.50 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.14 +1.16 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.26 +0.98 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.48 +0.85 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.75 +0.95 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.13 +0.97 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.77 +1.17 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.17 +1.24 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.60 +1.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.10 +1.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.60 +1.07 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.10 +0.98 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.63 +0.99 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.86 +0.11 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.03 +0.10 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.24 +0.10 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.50 +0.16 43 0 25 0
29JUN26 31.00 P 0.00 0.00 0.00 1.79 +0.18 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.10 +0.21 43 0 10 0
29JUN26 33.00 P 2.42 2.42 2.42 2.43 +0.24 43 15 45 +14
29JUN26 34.00 P 0.00 0.00 0.00 2.81 +0.24 43 0 53 0
29JUN26 35.00 P 0.00 0.00 0.00 3.22 +0.27 43 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 3.67 +0.32 43 0 53 0
29JUN26 37.00 P 4.23 4.23 4.23 4.18 +0.39 44 15 14 +5
29JUN26 38.00 P 0.00 0.00 0.00 4.68 +0.37 44 0 38 0
29JUN26 39.00 P 5.15 5.15 5.15 5.25 +0.40 44 15 35 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.46 44 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.41 +0.49 44 0 3 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 +0.52 44 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.80 +0.63 45 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.27 +0.37 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.23 +0.60 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.05 +0.87 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.62 +0.96 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.50 +0.67 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.19 +0.73 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.12 +0.99 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.87 +0.54 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.12 +1.07 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.35 +1.18 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.45 +0.91 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.87 +0.93 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.19 +1.19 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.63 +1.09 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.10 +1.02 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.60 +1.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.10 +0.21 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 +0.25 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 +0.23 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 +0.28 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.58 +0.30 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.03 +0.33 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.48 +0.34 44 0 22 0
29SEP26 37.00 P 0.00 0.00 0.00 5.00 +0.42 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.52 +0.41 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.07 +0.43 44 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.67 +0.55 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.27 +0.48 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.90 +0.53 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.58 +0.52 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.25 +0.56 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 +0.54 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.69 +0.69 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.32 +0.63 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.17 +0.74 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.93 +0.65 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.73 +0.73 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.65 +0.69 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.77 +0.76 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.90 +0.80 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.09 +0.94 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.35 +0.92 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.38 +0.88 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.78 +0.90 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.14 +0.95 43 0 0 0
TOTAL PUT 408 10,409 +325
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$ 22.74
27NOV25 17.00 C 0.00 0.00 0.00 5.77 -0.51 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.28 -0.50 35 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.89 -0.39 65 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.29 -0.49 37 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.80 -0.49 36 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.30 -0.49 31 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.82 -0.58 31 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.89 -0.39 28 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 1.10 -0.41 28 0 111 0
27NOV25 23.00 C 0.00 0.00 0.00 0.56 -0.28 28 0 182 0
27NOV25 24.00 C 0.33 0.33 0.23 0.24 -0.17 29 102 129 +2
27NOV25 25.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 382 0
27NOV25 26.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 269 0
27NOV25 27.00 C 0.02 0.02 0.02 0.01 -0.01 30 45 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.32 -0.43 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.84 -0.41 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.34 -0.49 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.86 -0.40 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.35 -0.48 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.84 -0.44 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.37 -0.44 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.90 -0.45 37 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.40 -0.61 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.93 -0.36 32 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.47 -0.47 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.03 -0.38 31 0 59 0
30DEC25 21.00 C 0.00 0.00 0.00 2.21 -0.41 30 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.53 -0.36 29 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.01 -0.27 30 0 239 0
30DEC25 24.00 C 0.65 0.65 0.65 0.63 -0.21 30 4 126 0
30DEC25 25.00 C 0.42 0.42 0.37 0.37 -0.17 30 43 86 +41
30DEC25 26.00 C 0.31 0.31 0.24 0.21 -0.10 30 45 147 +31
30DEC25 27.00 C 0.15 0.15 0.15 0.11 -0.06 30 30 421 +11
30DEC25 28.00 C 0.08 0.08 0.08 0.06 -0.03 30 80 299 -60
30DEC25 29.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.95 -0.35 36 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.45 -0.36 33 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.97 -0.40 32 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.53 -0.48 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.07 -0.48 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.52 -0.42 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.20 -0.34 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.45 -0.41 30 0 0 0
29JAN26 22.00 C 1.85 1.85 1.85 1.79 -0.34 29 3 30 -3
29JAN26 23.00 C 0.00 0.00 0.00 1.29 -0.28 30 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 0.92 -0.24 30 0 410 0
29JAN26 25.00 C 0.00 0.00 0.00 0.61 -0.19 30 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.39 -0.14 30 0 1,013 0
29JAN26 27.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 1,337 0
29JAN26 28.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 234 0
29JAN26 29.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.00 -0.43 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.45 -0.48 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.06 -0.41 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.53 -0.48 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.25 -0.38 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.77 -0.56 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.47 -0.26 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.64 -0.33 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.03 -0.35 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.54 -0.29 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.14 -0.25 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.82 -0.20 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.57 -0.16 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.26 -0.09 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 -0.07 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.49 -0.58 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.04 -0.47 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.53 -0.50 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.07 -0.49 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.57 -0.49 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.12 -0.49 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.67 -0.44 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.22 -0.44 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.79 -0.45 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.35 -0.41 30 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.94 -0.44 30 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.59 -0.38 31 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 2.87 -0.38 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.24 -0.38 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.71 -0.33 29 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.30 -0.28 29 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 0.99 -0.24 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.72 -0.21 29 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.52 -0.16 29 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.67 -0.46 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.16 -0.45 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.69 -0.43 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.23 -0.46 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.80 -0.43 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.33 -0.44 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.91 -0.42 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.50 -0.38 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.10 -0.38 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.66 -0.41 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.34 -0.35 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.99 -0.34 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.30 -0.39 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.74 -0.34 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.23 -0.27 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 1.75 -0.30 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.40 -0.26 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 -0.24 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 -0.21 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 -0.18 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.54 -0.14 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.11 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.45 -0.43 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 -0.46 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -0.42 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 -0.40 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.88 -0.36 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.52 -0.40 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.18 -0.35 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.54 -0.41 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.90 -0.37 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.43 -0.34 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.03 -0.30 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 -0.27 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 -0.22 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.21 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.96 -0.20 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.18 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.14 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.09 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
TOTAL CALL 352 14,673 +22
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.03 +0.01 30 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 118 0
27NOV25 22.00 P 0.26 0.36 0.26 0.33 +0.11 28 104 292 -40
27NOV25 23.00 P 0.70 0.70 0.70 0.78 +0.21 29 10 311 -10
27NOV25 24.00 P 0.00 0.00 0.00 1.48 +0.33 30 0 4,089 0
27NOV25 25.00 P 0.00 0.00 0.00 2.34 +0.42 32 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 3.28 +0.50 33 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.27 +0.40 38 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.27 +0.44 44 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.45 +0.64 75 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.37 +0.49 74 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.27 +0.51 62 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.27 +0.51 67 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.27 +0.51 72 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.52 +0.67 116 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.29 +0.47 89 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 30 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 0.00 30 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 66 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 4,114 0
30DEC25 20.00 P 0.17 0.17 0.17 0.16 +0.04 29 2 102 +2
30DEC25 21.00 P 0.27 0.29 0.27 0.35 +0.08 29 43 230 +43
30DEC25 22.00 P 0.47 0.60 0.47 0.67 +0.13 29 52 270 +37
30DEC25 23.00 P 1.07 1.07 1.07 1.15 +0.20 29 18 307 +18
30DEC25 24.00 P 1.81 1.81 1.81 1.80 +0.29 30 2 433 -2
30DEC25 25.00 P 2.27 2.27 2.27 2.58 +0.39 32 1 102 0
30DEC25 26.00 P 0.00 0.00 0.00 3.37 +0.33 30 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.31 +0.37 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.42 +0.50 44 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.45 +0.60 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.37 +0.49 51 0 0 -20
30DEC25 31.00 P 0.00 0.00 0.00 8.27 +0.38 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.27 +0.42 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.28 +0.44 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.52 +0.67 77 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.29 +0.31 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.30 +0.06 30 0 94 0
29JAN26 21.00 P 0.49 0.54 0.49 0.53 +0.09 29 11 135 0
29JAN26 22.00 P 0.00 0.00 0.00 0.90 +0.16 30 0 12 0
29JAN26 23.00 P 1.26 1.26 1.26 1.38 +0.20 30 2 284 +2
29JAN26 24.00 P 0.00 0.00 0.00 2.01 +0.26 30 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.62 +0.19 28 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.58 +0.38 33 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.49 +0.43 35 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.42 +0.44 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.45 +0.60 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.37 +0.42 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.36 +0.43 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.27 +0.40 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.28 +0.28 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.52 +0.63 64 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.29 +0.31 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.24 +0.05 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 0 0
26FEB26 21.00 P 0.62 0.68 0.62 0.69 +0.13 30 10 10 +10
26FEB26 22.00 P 0.00 0.00 0.00 1.06 +0.17 30 0 15 0
26FEB26 23.00 P 1.43 1.43 1.42 1.55 +0.22 30 4 6 +4
26FEB26 24.00 P 0.00 0.00 0.00 2.16 +0.27 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.84 +0.29 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.69 +0.38 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.49 +0.43 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.50 +0.44 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.45 +0.56 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.37 +0.42 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.40 +0.47 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.28 +0.41 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.33 +0.33 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 550 0
30MAR26 18.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.31 +0.04 29 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.52 +0.06 29 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.80 +0.11 29 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 1.20 +0.16 29 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 1.63 +0.17 28 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 2.33 +0.29 30 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 2.98 +0.27 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.78 +0.35 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.64 +0.37 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.50 +0.44 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.45 +0.52 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.37 +0.42 35 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.40 +0.47 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.28 +0.41 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.33 +0.33 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.52 +0.63 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.29 +0.31 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.46 +0.04 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.69 +0.06 29 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.99 +0.08 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.38 +0.12 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.82 +0.14 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.35 +0.11 29 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 3.03 +0.22 30 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.61 +0.26 29 0 95 0
29JUN26 26.00 P 0.00 0.00 0.00 4.39 +0.39 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.11 +0.38 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.90 +0.36 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.79 +0.44 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.65 +0.44 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.53 +0.41 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.44 +0.44 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.34 +0.34 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.52 +0.63 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.33 +0.35 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.04 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.03 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 +0.06 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.06 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.07 30 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 1.12 +0.11 30 0 0 0
29SEP26 20.00 P 1.26 1.26 1.26 1.28 +0.10 29 4 164 +4
29SEP26 21.00 P 0.00 0.00 0.00 1.68 +0.12 29 0 4 0
29SEP26 22.00 P 2.22 2.22 2.22 2.12 +0.16 29 1 1 +1
29SEP26 23.00 P 0.00 0.00 0.00 2.70 +0.16 29 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 3.27 +0.18 29 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 3.99 +0.26 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.63 +0.26 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.38 +0.26 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.16 +0.27 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.28 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.79 +0.29 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.68 +0.43 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 +0.42 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.47 +0.39 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.52 +0.55 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.41 +0.43 29 0 0 0
TOTAL PUT 264 18,334 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 79.65
27NOV25 46.00 C 0.00 0.00 0.00 33.75 -0.31 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 32.76 -0.30 71 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 31.76 -0.29 65 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 30.76 -0.21 55 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 29.76 -0.31 0 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 27.27 -0.18 54 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 24.77 -0.31 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 22.28 -0.22 41 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.78 -0.31 0 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 17.29 -0.17 28 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 14.81 -0.30 33 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 12.34 -0.22 31 0 279 0
27NOV25 70.00 C 0.00 0.00 0.00 9.66 -0.54 0 0 703 0
27NOV25 72.50 C 8.50 8.50 8.07 7.42 -0.26 24 2 935 0
27NOV25 75.00 C 5.36 5.36 5.36 5.61 -0.08 32 30 1,536 +30
27NOV25 77.50 C 4.10 4.33 3.55 3.65 -0.33 29 175 2,895 +57
27NOV25 80.00 C 2.43 2.75 2.04 2.18 -0.24 28 162 924 +45
27NOV25 82.50 C 1.43 1.60 1.15 1.27 -0.24 29 488 898 +303
27NOV25 85.00 C 0.93 0.95 0.62 0.70 -0.21 29 131 1,110 -14
27NOV25 87.50 C 0.53 0.53 0.34 0.38 -0.17 31 25 582 +20
27NOV25 90.00 C 0.29 0.29 0.18 0.19 -0.13 31 23 876 +20
27NOV25 92.50 C 0.14 0.14 0.14 0.11 -0.08 33 2 210 +2
27NOV25 95.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 98 0
27NOV25 97.50 C 0.04 0.04 0.03 0.03 -0.04 34 380 386 +375
27NOV25 100.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC25 38.00 C 41.86 41.86 41.86 41.87 -0.29 69 30 30 +30
30DEC25 39.00 C 40.87 40.87 40.87 40.81 -0.35 0 30 30 +30
30DEC25 40.00 C 39.88 39.88 39.88 39.87 -0.62 56 30 30 +30
30DEC25 41.00 C 0.00 0.00 0.00 38.68 -0.36 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.88 -0.30 50 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 37.54 +0.26 104 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.65 -0.54 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 34.77 -0.47 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.80 -0.40 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.91 -0.30 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.91 -0.30 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.76 -0.46 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.76 -0.51 0 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 27.44 -0.30 37 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.95 -0.30 29 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 22.46 -0.51 0 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 19.98 -0.38 25 0 910 0
30DEC25 62.50 C 0.00 0.00 0.00 17.48 -0.08 0 0 446 0
30DEC25 65.00 C 0.00 0.00 0.00 15.22 -0.16 33 0 2,910 0
30DEC25 67.50 C 0.00 0.00 0.00 12.87 -0.23 31 0 1,304 0
30DEC25 70.00 C 11.30 11.30 11.30 10.47 +0.04 28 1 3,762 -1
30DEC25 72.50 C 0.00 0.00 0.00 8.03 -0.38 23 0 1,476 0
30DEC25 75.00 C 7.10 7.93 7.10 6.41 -0.33 27 3 684 -1
30DEC25 77.50 C 5.53 5.53 4.90 4.96 -0.33 28 51 1,489 -19
30DEC25 80.00 C 4.05 4.05 3.71 3.63 -0.21 28 38 1,347 -28
30DEC25 82.50 C 0.00 0.00 0.00 2.60 -0.17 29 0 861 0
30DEC25 85.00 C 2.10 2.10 2.10 1.81 -0.21 29 2 3,185 -1
30DEC25 87.50 C 1.41 1.41 1.30 1.28 -0.17 30 52 1,603 +22
30DEC25 90.00 C 0.87 1.02 0.87 0.89 -0.15 30 37 603 +33
30DEC25 92.50 C 0.00 0.00 0.00 0.63 -0.11 31 0 167 0
30DEC25 95.00 C 0.00 0.00 0.00 0.46 -0.10 32 0 1,632 0
30DEC25 97.50 C 0.36 0.36 0.29 0.32 -0.08 33 30 146 +30
30DEC25 100.00 C 0.28 0.28 0.25 0.24 -0.03 34 82 245 +82
30DEC25 102.50 C 0.00 0.00 0.00 0.17 -0.04 34 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 137 0
30DEC25 107.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 471 0
30DEC25 110.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 33.87 -0.33 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.91 -0.41 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 31.91 -0.30 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.06 -0.30 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.82 -0.55 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.44 -0.30 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.95 -0.68 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.46 -0.51 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.22 -0.72 29 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.30 -0.02 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.22 -0.16 19 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.87 -0.79 21 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 11.46 -0.08 32 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.44 +0.13 31 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 7.42 -0.11 28 0 83 0
29JAN26 77.50 C 6.34 6.34 6.34 6.02 -0.13 29 30 554 0
29JAN26 80.00 C 4.97 4.97 4.97 4.68 -0.14 29 30 191 0
29JAN26 82.50 C 3.89 3.89 3.85 3.59 -0.11 29 63 196 +63
29JAN26 85.00 C 2.98 2.98 2.98 2.75 -0.13 29 30 387 +14
29JAN26 87.50 C 2.07 2.07 2.05 2.12 -0.11 30 20 216 +20
29JAN26 90.00 C 0.00 0.00 0.00 1.66 -0.06 31 0 209 0
29JAN26 92.50 C 1.39 1.39 1.32 1.30 -0.03 31 32 727 0
29JAN26 95.00 C 1.01 1.01 1.01 1.02 -0.02 32 5 665 0
29JAN26 97.50 C 0.00 0.00 0.00 0.81 -0.01 33 0 98 0
29JAN26 100.00 C 0.57 0.57 0.57 0.65 +0.03 34 1 77 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.52 +0.03 35 0 71 0
29JAN26 105.00 C 0.00 0.00 0.00 0.42 +0.05 35 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.34 - 36 0 0 -
29JAN26 110.00 C 0.00 0.00 0.00 0.28 - 37 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 33.76 +0.44 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.91 -0.30 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.16 -0.60 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.51 +0.14 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.62 -0.91 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.26 -0.58 22 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.72 -0.56 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.97 +0.03 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.30 -0.02 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.81 +0.18 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.45 -0.21 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.48 -0.06 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.44 -0.84 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.85 -0.41 26 0 0 0
26FEB26 77.50 C 7.10 7.10 7.10 6.67 -0.18 28 30 36 +30
26FEB26 80.00 C 5.76 5.76 5.62 5.41 +0.03 29 43 80 +30
26FEB26 82.50 C 4.62 4.62 4.62 4.32 -0.19 29 33 65 +23
26FEB26 85.00 C 3.57 3.57 3.27 3.41 -0.16 29 3 36 +2
26FEB26 87.50 C 2.58 2.70 2.58 2.70 -0.25 29 2 40 +1
26FEB26 90.00 C 2.06 2.06 2.06 2.14 -0.32 29 1 33 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.69 -0.38 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.32 -0.43 30 0 3 0
26FEB26 97.50 C 1.19 1.19 1.12 1.03 -0.46 30 60 63 +60
26FEB26 100.00 C 0.97 0.97 0.86 0.81 -0.47 31 2 63 +1
26FEB26 102.50 C 0.80 0.80 0.80 0.63 -0.49 31 30 31 +30
26FEB26 105.00 C 0.00 0.00 0.00 0.49 -0.49 31 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 - 32 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 0.30 - 32 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 42.19 -0.31 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.40 +0.24 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.17 -0.67 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.16 +0.63 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.59 -0.06 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.54 -0.13 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.53 -0.40 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.02 -0.57 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.60 -0.33 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.76 +0.40 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.91 -0.71 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.31 -0.45 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.18 +0.37 54 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 27.98 -0.55 32 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.26 -0.58 0 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 23.06 -0.94 26 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 20.97 -0.13 32 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 19.10 +0.15 36 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.85 +0.27 34 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.71 +0.62 32 0 1,193 0
30MAR26 70.00 C 0.00 0.00 0.00 12.70 -0.15 31 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.26 -0.14 27 0 438 0
30MAR26 75.00 C 0.00 0.00 0.00 8.99 +0.07 29 0 414 0
30MAR26 77.50 C 7.38 7.38 7.38 7.52 -0.14 29 1 232 -1
30MAR26 80.00 C 0.00 0.00 0.00 6.23 -0.12 29 0 249 0
30MAR26 82.50 C 0.00 0.00 0.00 5.13 -0.25 29 0 121 0
30MAR26 85.00 C 4.30 4.30 4.30 4.20 -0.23 29 4 97 +4
30MAR26 87.50 C 0.00 0.00 0.00 3.44 -0.24 29 0 305 0
30MAR26 90.00 C 0.00 0.00 0.00 2.86 -0.31 30 0 137 0
30MAR26 92.50 C 0.00 0.00 0.00 2.39 -0.35 30 0 2 0
30MAR26 95.00 C 2.00 2.00 2.00 2.01 -0.38 31 1 217 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.69 -0.40 32 0 66 0
30MAR26 100.00 C 1.34 1.34 1.26 1.43 -0.42 32 105 339 +73
30MAR26 102.50 C 0.00 0.00 0.00 1.21 -0.44 33 0 9 0
30MAR26 105.00 C 0.92 0.92 0.92 1.04 -0.44 33 35 97 +25
30MAR26 107.50 C 0.87 0.87 0.87 0.89 -0.44 34 30 62 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.77 - 35 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 36.67 -0.43 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.05 +0.01 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.60 -0.33 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.26 -0.22 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.57 -0.92 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.16 -0.03 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.18 +0.37 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.46 -0.07 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.03 -0.95 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.31 +0.31 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.30 -0.96 27 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.16 +0.20 28 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.53 +0.49 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.74 -0.72 25 0 3 0
29JUN26 70.00 C 0.00 0.00 0.00 13.80 0.00 30 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 12.02 -0.12 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.46 +0.05 29 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 8.98 -0.11 29 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 7.71 -0.07 29 0 119 0
29JUN26 82.50 C 0.00 0.00 0.00 6.62 -0.12 29 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.68 -0.11 29 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 4.86 -0.27 29 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 4.16 -0.26 29 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 3.57 -0.43 29 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.08 -0.28 30 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 2.66 -0.30 30 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.30 -0.34 30 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 1.99 -0.35 31 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.72 -0.38 31 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 1.48 -0.41 31 0 35 0
29JUN26 110.00 C 0.00 0.00 0.00 1.30 - 32 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 34.60 -0.43 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.26 -0.22 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.07 -0.42 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.16 -0.21 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.18 +0.10 36 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 28.53 -0.36 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.15 -0.83 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.31 -0.05 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.02 -0.24 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.97 -0.29 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.21 -0.03 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.26 -0.08 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.52 +0.46 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.85 -0.14 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.46 +0.07 28 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 10.13 -0.15 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.93 -0.16 28 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 7.87 -0.25 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.89 -0.09 28 0 31 0
29SEP26 87.50 C 6.22 6.22 6.22 6.11 -0.22 29 1 24 +1
29SEP26 90.00 C 0.00 0.00 0.00 5.39 -0.13 29 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 4.77 -0.17 29 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.15 -0.25 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 3.67 -0.27 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.26 -0.25 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.91 -0.27 30 0 98 0
29SEP26 105.00 C 0.00 0.00 0.00 2.62 -0.23 30 0 74 0
29SEP26 107.50 C 0.00 0.00 0.00 2.38 - 31 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 2.15 - 31 0 0 -
TOTAL CALL 2,396 55,057 +1,454
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
27NOV25 55.00 P 0.01 0.01 0.01 0.01 0.00 55 4 123 +4
27NOV25 57.50 P 0.01 0.01 0.01 0.01 0.00 49 2 417 +2
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 596 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 616 0
27NOV25 65.00 P 0.04 0.04 0.04 0.02 +0.01 34 121 1,057 +79
27NOV25 67.50 P 0.07 0.08 0.06 0.04 +0.01 32 33 1,777 +5
27NOV25 70.00 P 0.12 0.14 0.10 0.11 +0.01 31 69 1,750 +25
27NOV25 72.50 P 0.25 0.29 0.23 0.27 0.00 29 79 1,108 +23
27NOV25 75.00 P 0.51 0.64 0.47 0.61 -0.01 28 235 593 +48
27NOV25 77.50 P 1.20 1.33 1.00 1.23 -0.08 27 207 487 -26
27NOV25 80.00 P 2.00 2.32 1.97 2.24 -0.19 26 308 351 +230
27NOV25 82.50 P 3.46 4.13 3.46 3.81 -0.19 27 7 36 +6
27NOV25 85.00 P 0.00 0.00 0.00 5.89 +0.06 29 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 8.08 +0.18 30 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 10.43 +0.19 31 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 13.16 +0.15 45 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 15.69 +0.16 51 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 18.29 +0.21 60 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 20.79 +0.74 66 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 23.19 +0.52 67 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 25.69 +0.52 72 0 0 0
27NOV25 107.50 P 27.33 27.33 27.33 28.19 +0.57 77 8 0 0
27NOV25 110.00 P 29.85 29.86 29.78 30.35 - 0 332 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 335 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 167 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 471 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 369 0
30DEC25 60.00 P 0.09 0.09 0.09 0.01 0.00 28 1 1,834 0
30DEC25 62.50 P 0.13 0.13 0.11 0.02 -0.01 26 57 1,172 -21
30DEC25 65.00 P 0.18 0.18 0.18 0.05 -0.03 25 36 2,185 0
30DEC25 67.50 P 0.28 0.32 0.28 0.15 -0.05 26 47 1,405 +15
30DEC25 70.00 P 0.48 0.55 0.46 0.36 -0.07 26 97 3,670 +60
30DEC25 72.50 P 0.82 0.84 0.76 0.76 -0.09 27 101 668 +82
30DEC25 75.00 P 1.30 1.41 1.30 1.40 -0.10 27 12 907 0
30DEC25 77.50 P 2.10 2.28 2.10 2.26 -0.12 27 47 171 -7
30DEC25 80.00 P 3.30 3.57 3.17 3.37 -0.17 27 38 162 +34
30DEC25 82.50 P 4.51 4.51 4.51 4.87 -0.08 27 11 105 +11
30DEC25 85.00 P 0.00 0.00 0.00 6.59 -0.29 27 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 9.04 +0.11 32 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 11.05 -0.04 32 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 13.16 +0.15 31 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.99 +0.46 40 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.29 +0.21 41 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.79 +0.37 44 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.19 +0.32 46 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.69 -0.11 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.19 -0.19 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.92 - 60 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JAN26 55.00 P 0.10 0.11 0.10 0.02 0.00 31 14 171 +14
29JAN26 57.50 P 0.00 0.00 0.00 0.04 0.00 30 0 163 0
29JAN26 60.00 P 0.20 0.20 0.20 0.08 -0.01 29 20 381 -20
29JAN26 62.50 P 0.29 0.29 0.28 0.16 -0.01 29 76 384 -45
29JAN26 65.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 241 0
29JAN26 67.50 P 0.57 0.58 0.57 0.55 -0.03 29 23 600 +23
29JAN26 70.00 P 0.90 0.93 0.87 0.94 0.00 29 44 573 +1
29JAN26 72.50 P 1.31 1.31 1.31 1.41 -0.03 28 1 433 0
29JAN26 75.00 P 2.05 2.05 1.92 2.10 -0.04 28 7 411 0
29JAN26 77.50 P 0.00 0.00 0.00 3.01 -0.13 27 0 250 0
29JAN26 80.00 P 4.05 4.05 4.05 4.15 -0.17 27 11 16 +11
29JAN26 82.50 P 0.00 0.00 0.00 5.64 -0.06 28 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 7.32 -0.31 28 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 9.73 +0.21 32 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 11.71 +0.62 33 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.67 +0.32 32 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.99 +0.46 34 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.29 +0.21 35 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.79 +0.37 38 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.19 +0.20 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.83 +0.03 44 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.19 - 44 0 0 -
29JAN26 110.00 P 0.00 0.00 0.00 30.92 - 50 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 12 0
26FEB26 55.00 P 0.15 0.15 0.15 0.02 -0.01 27 2 2 +2
26FEB26 57.50 P 0.21 0.21 0.21 0.04 -0.03 26 2 2 +2
26FEB26 60.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 2 0
26FEB26 62.50 P 0.42 0.42 0.42 0.16 -0.10 25 1 1 +1
26FEB26 65.00 P 0.56 0.57 0.56 0.31 -0.15 25 20 20 +20
26FEB26 67.50 P 0.00 0.00 0.00 0.57 -0.20 25 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 1.02 -0.18 26 0 30 0
26FEB26 72.50 P 1.85 1.85 1.85 1.66 -0.14 27 3 5 +3
26FEB26 75.00 P 2.45 2.45 2.42 2.52 -0.06 27 18 21 +18
26FEB26 77.50 P 0.00 0.00 0.00 3.51 +0.04 27 0 95 0
26FEB26 80.00 P 4.51 4.58 4.51 4.67 +0.04 27 84 84 +84
26FEB26 82.50 P 0.00 0.00 0.00 6.08 -0.05 27 0 0 0
26FEB26 85.00 P 7.49 7.49 7.49 7.74 -0.41 27 1 1 +1
26FEB26 87.50 P 0.00 0.00 0.00 9.73 +0.03 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.05 -0.12 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.98 +0.36 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.99 +0.14 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.50 +0.23 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.08 +0.64 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.19 -0.14 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.83 -0.13 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.19 - 40 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 30.92 - 45 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 30 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 31 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 0.00 30 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 357 0
30MAR26 57.50 P 0.35 0.35 0.33 0.19 +0.01 30 19 393 -11
30MAR26 60.00 P 0.48 0.51 0.48 0.33 +0.01 30 130 758 +100
30MAR26 62.50 P 0.67 0.67 0.67 0.54 +0.03 29 20 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.83 +0.04 29 0 339 0
30MAR26 67.50 P 1.25 1.31 1.25 1.24 +0.06 29 193 571 +180
30MAR26 70.00 P 1.60 1.63 1.60 1.74 +0.11 29 2 340 0
30MAR26 72.50 P 2.31 2.36 2.31 2.36 +0.14 28 80 600 +65
30MAR26 75.00 P 3.24 3.24 3.24 3.12 -0.02 28 35 627 +35
30MAR26 77.50 P 4.18 4.18 4.18 4.11 -0.04 27 30 96 +29
30MAR26 80.00 P 5.17 5.47 5.17 5.23 +0.21 27 31 84 0
30MAR26 82.50 P 0.00 0.00 0.00 6.67 -0.09 27 0 31 0
30MAR26 85.00 P 0.00 0.00 0.00 8.30 -0.43 28 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 10.49 +0.34 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.67 +0.50 32 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.78 +0.54 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.97 +0.93 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.70 +0.43 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.08 +0.04 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.41 +0.08 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.83 -0.13 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.19 -0.19 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.09 - 43 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 30 0
29JUN26 55.00 P 0.60 0.60 0.60 0.31 +0.04 28 2 2,379 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.51 +0.06 28 0 190 0
29JUN26 60.00 P 1.06 1.06 1.06 0.78 +0.07 28 10 489 +10
29JUN26 62.50 P 0.00 0.00 0.00 1.14 +0.07 28 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.62 +0.07 28 0 275 0
29JUN26 67.50 P 2.22 2.22 2.14 2.23 +0.07 28 42 284 0
29JUN26 70.00 P 2.83 2.83 2.83 2.88 +0.03 28 2 403 -2
29JUN26 72.50 P 3.73 3.73 3.73 3.66 +0.06 28 7 1,788 +7
29JUN26 75.00 P 0.00 0.00 0.00 4.59 +0.08 27 0 173 0
29JUN26 77.50 P 0.00 0.00 0.00 5.78 +0.15 28 0 182 0
29JUN26 80.00 P 0.00 0.00 0.00 6.95 -0.03 27 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 8.36 -0.04 27 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 9.91 -0.12 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.66 -0.41 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.27 -0.81 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.87 -0.11 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.90 +0.09 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.05 -0.42 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.12 +0.42 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.16 -0.16 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.45 +0.49 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.65 +0.27 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.09 - 34 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 93 0
29SEP26 55.00 P 0.00 0.00 0.00 0.59 +0.07 28 0 145 0
29SEP26 57.50 P 0.00 0.00 0.00 0.87 +0.08 28 0 77 0
29SEP26 60.00 P 1.56 1.56 1.56 1.23 +0.08 28 2 72 0
29SEP26 62.50 P 2.00 2.00 2.00 1.71 +0.09 28 2 123 +2
29SEP26 65.00 P 2.41 2.41 2.41 2.31 +0.11 28 1 189 0
29SEP26 67.50 P 0.00 0.00 0.00 3.01 +0.12 28 0 57 0
29SEP26 70.00 P 3.79 3.79 3.79 3.82 +0.10 28 1 10 -1
29SEP26 72.50 P 4.70 4.70 4.70 4.71 +0.01 28 7 15 +7
29SEP26 75.00 P 0.00 0.00 0.00 5.71 +0.09 28 0 7 0
29SEP26 77.50 P 0.00 0.00 0.00 6.85 -0.07 28 0 30 0
29SEP26 80.00 P 7.93 7.93 7.93 8.13 +0.10 28 1 1 +1
29SEP26 82.50 P 0.00 0.00 0.00 9.54 +0.13 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.18 -0.08 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.79 -0.11 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.55 -0.45 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.46 -0.48 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.10 -0.16 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.38 +0.19 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.46 +0.41 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.43 -0.01 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.45 -0.68 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.79 - 30 0 0 -
29SEP26 110.00 P 0.00 0.00 0.00 31.50 - 33 0 0 -
TOTAL PUT 2,796 44,325 +1,108
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$ 5.87
27NOV25 4.00 C 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.37 -0.08 0 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.08 -0.08 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 0.99 -0.06 41 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 0.89 -0.09 37 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 0.67 -0.06 40 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.46 -0.05 38 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.30 -0.05 39 0 102 0
27NOV25 6.00 C 0.19 0.19 0.19 0.18 -0.04 39 5 201 -5
27NOV25 6.25 C 0.00 0.00 0.00 0.11 -0.02 41 0 853 0
27NOV25 6.50 C 0.10 0.10 0.10 0.06 -0.01 42 15 408 0
27NOV25 6.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 365 0
27NOV25 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,024 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 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 62 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.20 -0.06 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.60 -0.05 40 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.40 -0.05 34 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.22 -0.04 39 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.13 -0.04 39 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.04 -0.03 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.96 -0.04 39 0 47 0
30DEC25 5.25 C 0.00 0.00 0.00 0.76 -0.03 39 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.58 -0.04 38 0 145 0
30DEC25 5.75 C 0.44 0.44 0.44 0.43 -0.04 38 10 62 +10
30DEC25 6.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 -0.03 38 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 187 0
30DEC25 6.75 C 0.15 0.15 0.11 0.11 -0.01 40 28 355 +25
30DEC25 7.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 427 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 79 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.63 -0.06 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.54 -0.04 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.45 -0.08 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.36 -0.07 41 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.18 -0.09 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.10 -0.04 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.02 -0.09 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.67 -0.03 39 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.52 -0.04 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 -0.02 39 0 23 0
29JAN26 6.50 C 0.26 0.26 0.26 0.24 -0.01 39 15 17 +15
29JAN26 6.75 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JAN26 7.00 C 0.13 0.13 0.13 0.13 -0.01 39 1 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 40 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 400 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 38 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.57 -0.04 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.48 -0.07 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.39 -0.04 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.31 -0.04 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.23 -0.08 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.15 -0.06 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.73 -0.04 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.60 -0.03 39 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.03 38 0 250 0
26FEB26 6.25 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 100 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.62 -0.04 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.52 -0.04 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.43 -0.03 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.33 -0.03 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.24 -0.03 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.15 -0.04 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.97 -0.03 43 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.88 -0.02 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.78 -0.02 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.71 -0.01 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.54 -0.02 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.46 0.00 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.37 -0.05 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.22 -0.01 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.12 -0.07 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.98 -0.01 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.82 -0.02 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.68 -0.03 39 0 10 0
30MAR26 6.00 C 0.57 0.57 0.57 0.56 -0.03 39 6 25 +6
30MAR26 6.25 C 0.00 0.00 0.00 0.47 -0.02 39 0 39 0
30MAR26 6.50 C 0.48 0.48 0.40 0.38 -0.02 39 6 35 +6
30MAR26 6.75 C 0.00 0.00 0.00 0.31 -0.02 39 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.02 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 350 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.02 40 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.04 -0.04 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.94 -0.07 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.86 -0.04 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.79 -0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.70 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 -0.07 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.56 -0.05 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.34 -0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.27 -0.05 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.02 -0.05 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.94 -0.05 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.87 -0.07 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.80 -0.06 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.73 -0.04 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.06 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.03 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 -0.05 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.98 -0.06 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.02 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
TOTAL CALL 86 9,561 +57
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 442 0
27NOV25 5.25 P 0.03 0.03 0.03 0.04 0.00 41 3 390 -3
27NOV25 5.50 P 0.08 0.10 0.08 0.09 +0.01 40 9 476 +4
27NOV25 5.75 P 0.19 0.19 0.18 0.18 +0.02 41 55 171 -44
27NOV25 6.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 82 0
27NOV25 6.25 P 0.00 0.00 0.00 0.48 +0.04 42 0 38 0
27NOV25 6.50 P 0.00 0.00 0.00 0.69 +0.05 44 0 15 0
27NOV25 6.75 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.15 +0.05 49 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.40 +0.05 57 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.64 +0.03 57 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.89 +0.04 64 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.14 +0.02 69 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.39 +0.01 75 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.64 0.00 80 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 +0.01 40 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.01 41 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 66 0
30DEC25 5.00 P 0.07 0.07 0.07 0.06 0.00 39 100 156 -100
30DEC25 5.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 590 0
30DEC25 5.50 P 0.18 0.18 0.18 0.19 +0.02 40 5 181 +5
30DEC25 5.75 P 0.28 0.30 0.28 0.29 +0.02 39 22 190 +12
30DEC25 6.00 P 0.00 0.00 0.00 0.42 +0.02 39 0 149 0
30DEC25 6.25 P 0.00 0.00 0.00 0.58 +0.03 40 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.77 +0.04 41 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.97 +0.04 41 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.19 +0.04 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.43 +0.05 46 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.66 +0.05 46 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.90 +0.05 48 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.15 +0.03 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.40 +0.02 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.64 0.00 56 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JAN26 4.70 P 0.07 0.07 0.07 0.06 +0.01 40 10 30 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 39 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.27 +0.03 40 0 66 0
29JAN26 5.75 P 0.00 0.00 0.00 0.37 +0.02 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 414 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 +0.03 40 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.84 +0.04 41 0 21 0
29JAN26 6.75 P 0.00 0.00 0.00 1.03 +0.04 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.23 +0.04 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.46 +0.05 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.91 +0.06 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.16 +0.03 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.40 +0.02 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.65 +0.01 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
26FEB26 5.00 P 0.16 0.16 0.16 0.16 +0.02 40 15 15 +15
26FEB26 5.25 P 0.00 0.00 0.00 0.23 +0.02 40 0 41 0
26FEB26 5.50 P 0.00 0.00 0.00 0.32 +0.02 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.42 +0.01 38 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.07 +0.04 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.27 +0.07 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.49 +0.04 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.68 +0.05 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.17 +0.04 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.41 +0.03 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 40 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 +0.01 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 +0.01 39 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 +0.01 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 +0.01 39 0 730 0
30MAR26 5.75 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.01 39 0 115 0
30MAR26 6.25 P 0.76 0.76 0.76 0.77 +0.02 39 6 27 +6
30MAR26 6.50 P 0.00 0.00 0.00 0.96 +0.04 41 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 +0.02 40 0 15 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 +0.02 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.51 +0.02 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 +0.01 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.18 +0.02 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.42 +0.02 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.66 +0.02 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.02 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.02 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.02 39 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 +0.02 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.62 +0.02 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 +0.03 40 0 24 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 +0.04 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.62 +0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.83 +0.05 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.04 +0.06 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.04 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.47 +0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.70 +0.04 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.02 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.03 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.06 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 +0.05 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.11 +0.03 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.05 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 +0.05 41 0 0 0
TOTAL PUT 225 12,841 -95
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$ 159.00
07NOV25 120.00 C 0.00 0.00 0.00 39.26 - 163 0 0 -
07NOV25 122.50 C 0.00 0.00 0.00 36.78 - 155 0 0 -
07NOV25 125.00 C 0.00 0.00 0.00 34.15 - 128 0 0 -
07NOV25 127.50 C 0.00 0.00 0.00 31.88 - 143 0 0 -
07NOV25 130.00 C 0.00 0.00 0.00 29.35 - 130 0 0 -
07NOV25 132.50 C 0.00 0.00 0.00 26.90 - 124 0 0 -
07NOV25 135.00 C 0.00 0.00 0.00 24.40 - 113 0 0 -
07NOV25 137.50 C 0.00 0.00 0.00 21.97 - 107 0 0 -
07NOV25 140.00 C 0.00 0.00 0.00 19.28 - 85 0 0 -
07NOV25 142.50 C 0.00 0.00 0.00 16.86 -4.18 80 0 0 0
07NOV25 145.00 C 0.00 0.00 0.00 14.34 -3.93 69 0 0 0
07NOV25 147.50 C 0.00 0.00 0.00 11.87 -4.40 60 0 0 0
07NOV25 150.00 C 0.00 0.00 0.00 9.53 -3.83 56 0 0 0
07NOV25 152.50 C 0.00 0.00 0.00 7.24 -4.08 50 0 0 0
07NOV25 155.00 C 7.77 7.77 5.00 5.20 -3.71 47 43 37 +21
07NOV25 157.50 C 6.06 6.06 3.24 3.50 -3.40 46 126 200 +73
07NOV25 160.00 C 4.94 4.94 2.00 2.18 -2.84 45 1,226 349 +265
07NOV25 162.50 C 2.83 3.30 1.17 1.26 -2.14 45 2,771 1,116 +925
07NOV25 165.00 C 1.71 2.20 0.67 0.66 -1.66 44 3,006 1,498 +612
07NOV25 167.50 C 1.25 1.41 0.38 0.32 -1.12 44 1,421 1,048 +127
07NOV25 170.00 C 0.60 0.88 0.20 0.14 -0.70 44 1,232 1,728 +261
07NOV25 172.50 C 0.38 0.51 0.13 0.06 -0.40 45 805 1,362 +196
07NOV25 175.00 C 0.18 0.31 0.10 0.03 -0.21 46 964 2,692 -318
07NOV25 177.50 C 0.15 0.19 0.06 0.01 -0.11 46 534 4,094 +186
07NOV25 180.00 C 0.10 0.10 0.04 0.01 -0.05 51 3,121 3,042 -2,737
07NOV25 182.50 C 0.03 0.06 0.03 0.01 -0.02 56 25 1,360 +4
07NOV25 185.00 C 0.01 0.05 0.01 0.01 0.00 61 405 903 -102
07NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,100 0
07NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 623 0
07NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
07NOV25 195.00 C 0.02 0.02 0.02 0.01 0.00 80 3 97 -3
14NOV25 120.00 C 0.00 0.00 0.00 39.26 - 83 0 0 -
14NOV25 122.50 C 0.00 0.00 0.00 37.72 - 117 0 0 -
14NOV25 125.00 C 0.00 0.00 0.00 35.15 - 108 0 0 -
14NOV25 127.50 C 0.00 0.00 0.00 32.53 - 97 0 0 -
14NOV25 130.00 C 0.00 0.00 0.00 29.84 - 85 0 0 -
14NOV25 132.50 C 0.00 0.00 0.00 27.44 - 82 0 0 -
14NOV25 135.00 C 0.00 0.00 0.00 24.89 - 74 0 0 -
14NOV25 137.50 C 0.00 0.00 0.00 21.97 - 56 0 0 -
14NOV25 140.00 C 0.00 0.00 0.00 19.28 - 42 0 0 -
14NOV25 142.50 C 0.00 0.00 0.00 17.39 -4.29 55 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 15.02 -3.70 51 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 12.75 -3.83 48 0 0 0
14NOV25 150.00 C 0.00 0.00 0.00 10.50 -3.93 44 0 0 0
14NOV25 152.50 C 11.20 11.20 11.20 8.68 -3.38 44 1 1 0
14NOV25 155.00 C 8.90 8.90 6.57 6.90 -3.57 43 113 85 +70
14NOV25 157.50 C 7.43 7.64 5.23 5.42 -3.14 43 185 121 +121
14NOV25 160.00 C 6.48 6.48 3.90 4.08 -2.87 42 573 540 +467
14NOV25 162.50 C 4.64 5.13 2.93 3.07 -2.55 42 427 472 +403
14NOV25 165.00 C 3.60 4.10 2.19 2.23 -2.27 42 485 929 +167
14NOV25 167.50 C 2.83 2.92 1.70 1.57 -1.91 42 183 155 +66
14NOV25 170.00 C 2.23 2.35 1.17 1.08 -1.56 42 636 506 +71
14NOV25 172.50 C 1.70 1.86 0.87 0.72 -1.25 42 397 429 +245
14NOV25 175.00 C 1.25 1.33 0.60 0.47 -0.97 42 831 1,050 +654
14NOV25 177.50 C 1.00 1.00 0.43 0.30 -0.73 42 77 192 +32
14NOV25 180.00 C 0.72 0.72 0.61 0.19 -0.54 42 90 144 +16
14NOV25 182.50 C 0.24 0.24 0.24 0.11 -0.39 42 5 124 -5
14NOV25 185.00 C 0.38 0.38 0.35 0.07 -0.27 42 6 27 +2
14NOV25 187.50 C 0.30 0.30 0.11 0.04 -0.19 42 208 228 +208
27NOV25 92.50 C 0.00 0.00 0.00 66.63 -4.47 0 0 507 0
27NOV25 95.00 C 0.00 0.00 0.00 64.60 -3.99 109 0 300 0
27NOV25 97.50 C 0.00 0.00 0.00 61.75 -4.38 74 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 59.22 -4.65 0 0 20 0
27NOV25 102.50 C 0.00 0.00 0.00 56.73 -4.41 50 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 54.24 -4.11 54 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 51.79 -4.38 64 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 49.25 -4.69 47 0 15 0
27NOV25 112.50 C 50.50 50.50 50.50 47.11 -3.82 76 1 230 0
27NOV25 115.00 C 0.00 0.00 0.00 45.49 -3.00 94 0 875 0
27NOV25 117.50 C 42.00 42.36 41.88 42.36 -3.74 75 200 1,695 -80
27NOV25 120.00 C 0.00 0.00 0.00 40.06 -4.78 75 0 3,980 0
27NOV25 122.50 C 0.00 0.00 0.00 37.81 -3.24 76 0 2,880 0
27NOV25 125.00 C 34.75 35.04 34.75 35.15 -3.49 68 145 5,077 0
27NOV25 127.50 C 0.00 0.00 0.00 33.04 -4.26 70 0 2,287 0
27NOV25 130.00 C 29.94 29.94 29.94 30.03 -3.79 57 1 2,162 0
27NOV25 132.50 C 0.00 0.00 0.00 28.22 -3.25 63 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 25.69 -3.46 58 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 23.16 -3.21 53 0 2,280 0
27NOV25 140.00 C 23.80 23.80 20.56 20.91 -4.53 51 14 2,708 -12
27NOV25 142.50 C 0.00 0.00 0.00 19.12 -3.65 53 0 1,061 0
27NOV25 145.00 C 16.58 16.58 16.49 16.97 -3.67 51 114 3,392 +114
27NOV25 147.50 C 0.00 0.00 0.00 15.06 -3.64 50 0 584 0
27NOV25 150.00 C 0.00 0.00 0.00 13.18 -3.65 49 0 7,580 0
27NOV25 152.50 C 14.98 14.98 11.70 11.70 -3.29 50 3 3,001 +1
27NOV25 155.00 C 12.38 12.38 9.95 10.24 -3.17 50 2,088 3,834 +1,152
27NOV25 157.50 C 10.60 10.89 8.71 9.10 -2.84 51 631 1,725 -27
27NOV25 160.00 C 9.26 10.00 7.50 7.90 -2.54 51 1,202 8,665 +207
27NOV25 162.50 C 8.15 8.92 6.58 6.74 -2.39 51 638 2,648 +3
27NOV25 165.00 C 7.10 7.50 5.67 5.82 -2.18 51 534 9,331 +7
27NOV25 167.50 C 6.67 6.76 4.80 4.95 -2.04 51 946 3,500 -50
27NOV25 170.00 C 5.22 5.80 4.10 4.20 -1.90 51 665 5,805 -124
27NOV25 172.50 C 5.05 5.05 3.60 3.52 -1.71 51 658 4,491 -67
27NOV25 175.00 C 4.27 4.42 3.06 2.93 -1.55 51 765 5,764 -26
27NOV25 177.50 C 3.48 3.68 2.65 2.42 -1.38 51 443 8,509 -106
27NOV25 180.00 C 2.94 3.23 2.20 2.00 -1.20 51 1,834 8,202 -142
27NOV25 182.50 C 2.49 2.71 1.85 1.63 -1.06 51 1,053 1,849 +181
27NOV25 185.00 C 2.22 2.42 1.59 1.33 -0.92 51 1,007 3,546 +19
27NOV25 187.50 C 2.03 2.08 1.35 1.07 -0.80 51 700 979 -102
27NOV25 190.00 C 1.70 1.77 1.14 0.86 -0.68 50 246 2,620 -31
27NOV25 192.50 C 1.38 1.54 1.02 0.69 -0.58 50 179 898 +80
27NOV25 195.00 C 1.26 1.26 0.85 0.55 -0.49 50 46 1,640 -4
27NOV25 197.50 C 1.02 1.02 0.73 0.44 -0.41 51 820 1,374 +659
27NOV25 200.00 C 0.95 0.96 0.62 0.34 -0.35 50 134 4,226 +41
27NOV25 205.00 C 0.59 0.59 0.43 0.21 -0.24 50 127 2,851 +28
27NOV25 210.00 C 0.54 0.54 0.34 0.13 -0.16 51 25 2,592 +2
27NOV25 215.00 C 0.42 0.42 0.29 0.08 -0.10 51 106 5,921 -66
27NOV25 220.00 C 0.31 0.31 0.20 0.05 -0.06 51 90 45,309 +9
27NOV25 225.00 C 0.26 0.26 0.21 0.03 -0.04 51 37 10,284 0
27NOV25 230.00 C 0.20 0.20 0.11 0.02 -0.03 52 87 6,297 +64
27NOV25 235.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 822 0
27NOV25 240.00 C 0.13 0.13 0.10 0.01 -0.01 54 12 601 -12
27NOV25 245.00 C 0.06 0.06 0.05 0.01 0.00 56 117 781 +10
27NOV25 250.00 C 0.06 0.07 0.04 0.01 0.00 59 415 2,526 +281
30DEC25 55.00 C 104.75 104.75 104.65 104.94 -3.54 146 88 1,862 +88
30DEC25 57.50 C 0.00 0.00 0.00 102.61 -3.56 146 0 400 0
30DEC25 60.00 C 0.00 0.00 0.00 100.30 -2.95 146 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 97.51 -3.93 131 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 94.35 -4.22 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 92.69 -3.41 126 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 90.23 -3.79 122 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 87.59 -3.95 113 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 85.43 -3.18 117 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 81.92 -4.30 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 80.29 -3.42 104 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 77.18 -3.99 80 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 75.31 -3.83 96 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 73.02 -3.28 96 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 70.55 -3.34 93 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 67.90 -3.79 86 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 65.27 -3.32 79 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 62.55 -3.58 71 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 59.85 -4.13 61 0 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 57.09 -4.11 43 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 55.62 -3.56 71 0 8,285 0
30DEC25 107.50 C 0.00 0.00 0.00 53.73 -2.90 76 0 3,008 0
30DEC25 110.00 C 53.52 53.56 49.89 50.32 -5.13 59 312 13,859 -55
30DEC25 112.50 C 47.05 47.05 47.05 48.70 -4.31 68 100 9,074 -100
30DEC25 115.00 C 0.00 0.00 0.00 45.99 -2.50 62 0 5,766 0
30DEC25 117.50 C 0.00 0.00 0.00 43.64 -4.39 60 0 7,069 0
30DEC25 120.00 C 40.50 40.50 40.50 40.50 -4.78 49 20 15,335 0
30DEC25 122.50 C 0.00 0.00 0.00 38.35 -4.68 51 0 3,265 0
30DEC25 125.00 C 36.19 36.19 36.19 36.19 -4.58 51 2 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 34.14 -3.16 52 0 1,979 0
30DEC25 130.00 C 33.84 33.84 30.90 30.25 -4.53 34 140 23,489 -2
30DEC25 132.50 C 0.00 0.00 0.00 29.79 -3.29 50 0 5,636 0
30DEC25 135.00 C 29.42 29.42 29.42 26.91 -3.86 44 15 9,149 -15
30DEC25 137.50 C 0.00 0.00 0.00 25.01 -3.68 44 0 2,734 0
30DEC25 140.00 C 22.53 22.53 22.53 22.82 -3.55 42 1 12,189 +1
30DEC25 142.50 C 20.72 20.72 20.72 20.90 -3.77 42 40 2,877 -40
30DEC25 145.00 C 0.00 0.00 0.00 19.16 -3.52 42 0 13,073 0
30DEC25 147.50 C 0.00 0.00 0.00 17.71 -3.51 43 0 2,680 0
30DEC25 150.00 C 18.60 18.60 16.13 15.96 -3.50 42 28 13,511 -1
30DEC25 152.50 C 15.46 15.46 14.16 14.47 -3.46 42 34 2,418 -6
30DEC25 155.00 C 13.80 13.80 13.60 13.11 -3.32 43 2 6,108 -1
30DEC25 157.50 C 13.70 13.70 11.75 11.89 -2.90 43 66 2,327 +2
30DEC25 160.00 C 12.68 13.30 10.55 10.86 -2.66 44 952 6,509 -32
30DEC25 162.50 C 11.80 11.80 9.81 9.80 -2.54 44 446 1,861 +249
30DEC25 165.00 C 10.30 10.66 8.70 8.91 -2.29 44 313 3,631 +132
30DEC25 167.50 C 9.52 9.52 7.96 7.94 -2.22 44 136 9,328 +24
30DEC25 170.00 C 8.49 8.90 7.00 7.06 -2.15 44 282 4,144 +20
30DEC25 172.50 C 7.70 8.10 6.34 6.26 -2.09 44 2,136 5,238 -111
30DEC25 175.00 C 7.00 7.28 5.73 5.53 -2.01 44 216 3,445 +152
30DEC25 177.50 C 6.58 6.58 5.19 4.88 -1.86 44 148 1,725 -25
30DEC25 180.00 C 6.01 6.10 4.58 4.29 -1.72 44 304 9,749 +54
30DEC25 182.50 C 5.20 5.37 4.22 3.76 -1.58 44 86 794 -4
30DEC25 185.00 C 4.70 4.78 3.75 3.29 -1.45 44 222 5,037 +100
30DEC25 187.50 C 4.18 4.40 3.45 2.87 -1.33 44 33 690 +33
30DEC25 190.00 C 3.85 3.87 3.10 2.49 -1.22 44 103 2,982 +34
30DEC25 192.50 C 2.98 2.98 2.98 2.17 -1.10 44 65 1,885 0
30DEC25 195.00 C 3.09 3.09 2.61 1.87 -1.01 44 9 824 -1
30DEC25 197.50 C 2.86 2.86 2.35 1.62 -0.91 44 297 1,194 +211
30DEC25 200.00 C 2.86 2.86 2.05 1.40 -0.82 44 102 6,091 +16
30DEC25 205.00 C 2.23 2.27 2.08 1.03 -0.66 43 1,321 3,274 +31
30DEC25 210.00 C 1.68 1.70 1.40 0.75 -0.53 43 9 781 +4
30DEC25 215.00 C 1.18 1.20 1.18 0.55 -0.41 43 4 809 -1
30DEC25 220.00 C 1.16 1.18 1.00 0.40 -0.32 43 271 1,421 +247
30DEC25 225.00 C 1.02 1.02 0.82 0.28 -0.26 43 15 209 0
30DEC25 230.00 C 0.92 0.92 0.92 0.20 -0.20 43 26 569 +26
30DEC25 235.00 C 0.66 0.66 0.66 0.14 -0.15 43 4 428 0
30DEC25 240.00 C 0.67 0.67 0.57 0.10 -0.11 43 22 305 +18
30DEC25 245.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 242 0
30DEC25 250.00 C 0.45 0.45 0.39 0.05 -0.06 43 20 1,879 -4
29JAN26 80.00 C 0.00 0.00 0.00 80.29 -3.58 79 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 77.19 -4.42 41 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 75.31 -3.84 73 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 73.02 -3.68 74 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.55 -3.71 71 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 67.90 -3.79 65 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 65.27 -4.13 59 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 62.55 -4.03 50 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 60.94 -3.61 64 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 58.51 -3.16 62 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 56.09 -3.95 60 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 53.73 -3.11 58 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 51.29 -4.16 56 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 48.76 -4.25 53 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 46.27 -4.18 50 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 44.26 -3.77 51 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 41.45 -4.17 46 0 12 0
29JAN26 122.50 C 0.00 0.00 0.00 39.36 -3.86 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 36.64 -4.13 42 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 34.14 -4.35 39 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 33.14 -4.35 46 0 1 0
29JAN26 132.50 C 0.00 0.00 0.00 30.58 -3.65 43 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 29.38 -2.04 46 0 32 0
29JAN26 137.50 C 0.00 0.00 0.00 26.48 -3.73 41 0 0 0
29JAN26 140.00 C 24.73 24.73 24.60 25.60 -3.79 45 13 6 -9
29JAN26 142.50 C 0.00 0.00 0.00 23.83 -3.70 45 0 1 0
29JAN26 145.00 C 21.00 21.00 21.00 20.89 -4.70 40 1 1 +1
29JAN26 147.50 C 0.00 0.00 0.00 20.51 -3.51 44 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 18.39 -3.63 42 0 114 0
29JAN26 152.50 C 0.00 0.00 0.00 16.95 -3.05 42 0 39 0
29JAN26 155.00 C 15.40 15.40 15.40 15.69 -2.82 42 1 171 -1
29JAN26 157.50 C 14.52 14.52 14.36 14.61 -2.77 43 5 1,537 0
29JAN26 160.00 C 15.00 15.00 13.09 13.28 -2.53 42 123 3,881 +120
29JAN26 162.50 C 14.62 14.62 12.31 12.24 -2.58 42 126 1,809 +120
29JAN26 165.00 C 13.48 13.48 11.07 11.29 -2.48 43 366 1,784 +184
29JAN26 167.50 C 12.41 12.41 10.17 10.36 -2.33 43 111 938 +100
29JAN26 170.00 C 10.65 11.12 9.52 9.48 -2.32 43 13 2,004 +5
29JAN26 172.50 C 8.84 8.84 8.60 8.62 -2.28 43 7 3,429 -2
29JAN26 175.00 C 9.66 9.67 8.04 7.82 -2.22 43 54 954 +46
29JAN26 177.50 C 8.17 8.17 7.40 7.09 -2.09 43 32 1,001 +28
29JAN26 180.00 C 7.80 7.80 6.95 6.41 -1.98 43 5 1,797 +3
29JAN26 182.50 C 6.51 6.51 6.51 5.79 -1.86 43 4 422 0
29JAN26 185.00 C 6.97 6.97 5.81 5.23 -1.74 43 149 883 -28
29JAN26 187.50 C 0.00 0.00 0.00 4.71 -1.63 43 0 577 0
29JAN26 190.00 C 5.82 5.82 4.80 4.23 -1.53 43 29 765 +11
29JAN26 192.50 C 0.00 0.00 0.00 3.80 -1.43 42 0 262 0
29JAN26 195.00 C 4.25 4.25 4.10 3.41 -1.33 42 13 237 +1
29JAN26 197.50 C 3.86 3.86 3.86 3.05 -1.24 42 17 955 -17
29JAN26 200.00 C 3.93 3.93 3.51 2.73 -1.15 42 26 783 +3
29JAN26 205.00 C 3.00 3.13 3.00 2.17 -0.99 42 32 353 0
29JAN26 210.00 C 2.68 2.68 2.68 1.72 -0.84 42 6 209 +6
29JAN26 215.00 C 2.31 2.31 2.26 1.36 -0.71 42 126 184 +30
29JAN26 220.00 C 2.16 2.16 2.00 1.07 -0.59 42 90 542 +30
29JAN26 225.00 C 1.70 1.70 1.70 0.84 -0.49 42 30 323 0
29JAN26 230.00 C 0.00 0.00 0.00 0.65 -0.41 42 0 461 0
29JAN26 235.00 C 0.00 0.00 0.00 0.51 -0.34 42 0 1,884 0
29JAN26 240.00 C 1.10 1.10 1.10 0.39 -0.28 42 2 1,654 +2
29JAN26 245.00 C 1.01 1.01 1.01 0.30 -0.23 42 2 1,561 0
29JAN26 250.00 C 1.10 1.10 1.10 0.23 -0.19 42 1 175 -1
29JAN26 255.00 C 0.00 0.00 0.00 0.18 -0.15 42 0 125 0
29JAN26 260.00 C 0.85 0.85 0.84 0.14 -0.12 42 5 131 +3
29JAN26 265.00 C 0.00 0.00 0.00 0.11 -0.09 42 0 27 0
29JAN26 270.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 128 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 120 0
29JAN26 290.00 C 0.50 0.50 0.42 0.03 -0.03 43 4 452 0
26FEB26 140.00 C 0.00 0.00 0.00 26.62 - 42 0 0 -
26FEB26 142.50 C 25.90 25.90 25.90 25.92 -2.51 45 1 1 +1
26FEB26 145.00 C 0.00 0.00 0.00 23.31 -3.35 42 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 21.43 -3.85 40 0 0 0
26FEB26 150.00 C 21.38 21.38 21.38 20.72 -2.38 43 6 6 +6
26FEB26 152.50 C 21.42 21.42 21.42 19.33 -2.89 43 6 6 +6
26FEB26 155.00 C 0.00 0.00 0.00 18.00 -2.70 43 0 0 0
26FEB26 157.50 C 17.40 17.40 16.83 16.81 -2.64 43 32 32 +32
26FEB26 160.00 C 17.58 17.58 15.44 15.69 -2.69 43 71 180 +71
26FEB26 162.50 C 0.00 0.00 0.00 14.61 -2.63 43 0 100 0
26FEB26 165.00 C 0.00 0.00 0.00 13.62 -2.53 43 0 30 0
26FEB26 167.50 C 0.00 0.00 0.00 12.73 -2.38 43 0 94 0
26FEB26 170.00 C 13.20 13.20 13.20 11.87 -2.30 44 1 218 +1
26FEB26 172.50 C 11.52 11.52 11.52 10.98 -2.32 43 1 211 +1
26FEB26 175.00 C 12.01 12.01 10.30 10.15 -2.21 43 85 63 +30
26FEB26 177.50 C 10.95 10.95 9.59 9.36 -2.11 43 46 44 +44
26FEB26 180.00 C 10.26 10.26 9.17 8.63 -2.01 43 3 33 +3
26FEB26 182.50 C 0.00 0.00 0.00 7.95 -1.91 43 0 13 0
26FEB26 185.00 C 0.00 0.00 0.00 7.31 -1.81 43 0 30 0
26FEB26 187.50 C 7.40 7.40 7.40 6.72 -1.72 43 1 3 +1
26FEB26 190.00 C 0.00 0.00 0.00 6.17 -1.63 43 0 0 0
26FEB26 192.50 C 7.43 7.43 7.43 5.66 -1.54 43 30 30 +30
26FEB26 195.00 C 6.16 6.16 6.16 5.19 -1.45 43 30 65 +30
30MAR26 65.00 C 0.00 0.00 0.00 94.94 -4.38 51 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 92.69 -4.09 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 90.23 -4.19 62 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.59 -4.34 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.43 -4.15 61 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 82.78 -4.31 53 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.37 -4.43 52 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 77.97 -4.38 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 76.49 -3.51 66 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 74.26 -3.28 65 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 71.39 -4.53 59 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 69.08 -4.32 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 67.18 -2.22 61 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 63.97 -4.71 51 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 61.71 -2.92 51 0 4,251 0
30MAR26 102.50 C 0.00 0.00 0.00 60.30 -1.68 57 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 57.78 -2.26 54 0 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 54.79 -2.81 48 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 53.27 -3.89 52 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 50.82 -3.93 50 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 47.72 -3.02 44 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 45.97 -4.51 46 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 43.58 -4.72 44 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 42.42 -1.67 48 0 907 0
30MAR26 125.00 C 0.00 0.00 0.00 40.39 -2.06 47 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 38.34 -1.89 46 0 963 0
30MAR26 130.00 C 36.50 36.50 36.50 35.13 -3.87 41 1 15,585 0
30MAR26 132.50 C 0.00 0.00 0.00 33.91 -4.44 43 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 32.13 -4.47 43 0 5,615 0
30MAR26 137.50 C 32.92 32.92 32.92 30.95 -3.13 45 1 1,447 +1
30MAR26 140.00 C 28.00 28.00 28.00 29.30 -1.91 44 3 9,925 -3
30MAR26 142.50 C 0.00 0.00 0.00 27.52 -1.99 44 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 25.29 -2.67 42 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 23.92 -2.69 42 0 400 0
30MAR26 150.00 C 23.00 23.00 22.47 22.47 -4.13 42 19 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 21.32 -2.75 42 0 369 0
30MAR26 155.00 C 0.00 0.00 0.00 20.07 -2.78 42 0 1,313 0
30MAR26 157.50 C 18.76 18.76 18.76 18.97 -2.66 43 3 1,161 0
30MAR26 160.00 C 18.15 18.15 18.15 17.64 -2.91 42 4 8,894 0
30MAR26 162.50 C 18.57 18.57 16.89 16.63 -2.64 42 508 4,088 -263
30MAR26 165.00 C 17.34 17.49 16.06 15.47 -2.84 42 94 9,460 +90
30MAR26 167.50 C 0.00 0.00 0.00 14.82 -2.45 43 0 503 0
30MAR26 170.00 C 15.56 15.74 13.70 13.91 -2.49 43 180 7,929 -4
30MAR26 172.50 C 0.00 0.00 0.00 13.00 -2.48 43 0 1,073 0
30MAR26 175.00 C 0.00 0.00 0.00 12.13 -2.45 43 0 3,077 0
30MAR26 177.50 C 11.38 11.38 11.38 11.32 -2.35 43 3 1,027 0
30MAR26 180.00 C 11.63 11.63 10.70 10.55 -2.26 43 15 2,113 +12
30MAR26 182.50 C 0.00 0.00 0.00 9.83 -2.17 43 0 416 0
30MAR26 185.00 C 0.00 0.00 0.00 9.15 -2.08 43 0 2,888 0
30MAR26 187.50 C 10.66 10.66 9.15 8.51 -1.99 43 4 377 +2
30MAR26 190.00 C 9.62 9.62 8.80 7.91 -1.91 43 36 4,468 -3
30MAR26 192.50 C 8.12 8.12 8.12 7.35 -1.82 43 5 832 -5
30MAR26 195.00 C 7.64 7.64 7.64 6.82 -1.74 43 10 1,349 0
30MAR26 197.50 C 7.50 7.50 7.10 6.33 -1.66 43 13 284 0
30MAR26 200.00 C 7.97 7.97 6.77 5.87 -1.58 43 11 7,867 0
30MAR26 205.00 C 6.28 6.28 6.28 5.04 -1.43 43 10 965 0
30MAR26 210.00 C 6.41 6.48 5.47 4.32 -1.29 43 10 887 0
30MAR26 215.00 C 5.50 5.50 5.10 3.69 -1.16 42 4 1,676 -2
30MAR26 220.00 C 4.97 4.97 4.31 3.15 -1.04 42 32 1,181 0
30MAR26 225.00 C 0.00 0.00 0.00 2.68 -0.94 42 0 2,486 0
30MAR26 230.00 C 3.75 3.75 3.75 2.28 -0.83 42 1 545 0
30MAR26 235.00 C 0.00 0.00 0.00 1.94 -0.74 42 0 300 0
30MAR26 240.00 C 0.00 0.00 0.00 1.65 -0.65 42 0 484 0
30MAR26 245.00 C 0.00 0.00 0.00 1.40 -0.57 42 0 228 0
30MAR26 250.00 C 2.30 2.30 2.30 1.18 -0.51 42 1 1,032 0
30MAR26 255.00 C 0.00 0.00 0.00 1.00 -0.45 42 0 242 0
30MAR26 260.00 C 2.60 2.60 1.90 0.84 -0.40 42 2 107 -2
30MAR26 265.00 C 0.00 0.00 0.00 0.71 -0.35 42 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.60 -0.31 42 0 206 0
30MAR26 275.00 C 0.00 0.00 0.00 0.51 -0.26 42 0 62 0
30MAR26 280.00 C 1.41 1.41 1.41 0.43 -0.23 42 1 81 +1
30MAR26 285.00 C 0.00 0.00 0.00 0.36 -0.20 42 0 180 0
30MAR26 290.00 C 1.40 1.40 1.30 0.30 -0.18 42 62 1,634 +42
29JUN26 80.00 C 0.00 0.00 0.00 81.08 -4.67 47 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 79.08 -4.30 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 76.49 -4.26 48 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 74.26 -4.94 48 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 71.55 -4.48 43 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 69.37 -4.33 44 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 67.18 -4.19 45 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.62 -4.81 42 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 62.55 -4.25 43 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 60.30 -4.78 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 58.00 -4.87 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 55.96 -4.57 42 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 54.98 -3.57 47 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 52.49 -3.96 45 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 49.94 -4.45 42 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 48.20 -3.79 43 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 45.13 -4.75 39 0 2,195 0
29JUN26 122.50 C 0.00 0.00 0.00 44.19 -3.72 42 0 238 0
29JUN26 125.00 C 0.00 0.00 0.00 41.43 -4.64 39 1,300 3,836 0
29JUN26 127.50 C 0.00 0.00 0.00 40.46 -3.58 42 0 779 0
29JUN26 130.00 C 38.97 38.97 38.97 39.92 -2.49 45 10 4,162 0
29JUN26 132.50 C 0.00 0.00 0.00 36.99 -2.73 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 36.57 -1.44 45 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 34.65 -1.97 44 0 969 0
29JUN26 140.00 C 31.55 31.55 31.55 31.55 -4.45 40 2 1,417 0
29JUN26 142.50 C 0.00 0.00 0.00 31.49 -1.84 43 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 30.14 -2.80 43 0 285 0
29JUN26 147.50 C 0.00 0.00 0.00 29.02 -1.59 44 0 61 0
29JUN26 150.00 C 28.00 28.00 27.42 27.72 -1.56 44 4 11,167 +2
29JUN26 152.50 C 0.00 0.00 0.00 26.43 -1.64 43 0 208 0
29JUN26 155.00 C 0.00 0.00 0.00 25.14 -2.92 43 0 255 0
29JUN26 157.50 C 0.00 0.00 0.00 23.89 -2.85 43 0 946 0
29JUN26 160.00 C 24.31 24.31 21.98 22.17 -3.55 42 8 4,585 0
29JUN26 162.50 C 23.23 23.23 23.23 21.20 -2.31 42 10 210 +9
29JUN26 165.00 C 22.17 22.17 22.17 20.25 -1.92 42 2 2,519 0
29JUN26 167.50 C 19.65 19.65 19.65 19.31 -2.65 42 2 797 -2
29JUN26 170.00 C 19.53 19.53 18.70 18.55 -2.38 43 58 2,814 +3
29JUN26 172.50 C 17.82 17.82 17.82 17.70 -2.37 43 3 1,342 +3
29JUN26 175.00 C 18.00 18.00 17.04 16.82 -2.40 43 1,304 2,912 +1,300
29JUN26 177.50 C 0.00 0.00 0.00 15.95 -2.45 43 0 260 0
29JUN26 180.00 C 17.50 17.50 15.20 15.08 -2.50 43 23 3,065 +14
29JUN26 182.50 C 0.00 0.00 0.00 14.35 -2.36 43 0 850 0
29JUN26 185.00 C 14.84 14.84 14.08 13.64 -2.20 43 8 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 12.93 -2.17 43 0 179 0
29JUN26 190.00 C 0.00 0.00 0.00 12.24 -2.15 43 0 3,243 0
29JUN26 192.50 C 0.00 0.00 0.00 11.55 -2.14 42 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 10.97 -2.03 43 0 370 0
29JUN26 197.50 C 0.00 0.00 0.00 10.42 -1.89 42 0 204 0
29JUN26 200.00 C 11.46 11.46 10.80 9.87 -1.81 42 61 1,022 +60
29JUN26 205.00 C 0.00 0.00 0.00 8.80 -1.79 42 0 56 0
29JUN26 210.00 C 9.15 9.15 9.15 7.90 -1.63 42 10 934 +10
29JUN26 215.00 C 0.00 0.00 0.00 7.09 -1.46 42 0 70 0
29JUN26 220.00 C 8.50 8.50 8.50 6.29 -1.45 42 1 546 0
29JUN26 225.00 C 0.00 0.00 0.00 5.64 -1.30 42 0 298 0
29JUN26 230.00 C 0.00 0.00 0.00 5.06 -1.15 42 0 522 0
29JUN26 235.00 C 6.00 6.00 6.00 4.48 -1.14 42 1 907 -1
29JUN26 240.00 C 6.00 6.00 6.00 4.00 -1.04 42 1 679 -1
29JUN26 245.00 C 0.00 0.00 0.00 3.59 -0.88 42 0 751 0
29JUN26 250.00 C 5.40 5.40 4.74 3.18 -0.87 42 11 973 +5
29JUN26 255.00 C 0.00 0.00 0.00 2.81 -0.84 42 0 705 0
29JUN26 260.00 C 4.50 4.50 4.50 2.53 -0.72 42 2 333 -2
29JUN26 265.00 C 0.00 0.00 0.00 2.26 -0.64 42 0 195 0
29JUN26 270.00 C 4.00 4.00 4.00 1.98 -0.65 42 2 474 0
29JUN26 275.00 C 0.00 0.00 0.00 1.77 -0.58 42 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 1.59 -0.49 42 0 1,559 0
29JUN26 285.00 C 2.96 2.96 2.96 1.41 -0.46 42 1 362 +1
29JUN26 290.00 C 0.00 0.00 0.00 1.23 -0.46 42 0 1,100 0
29SEP26 92.50 C 0.00 0.00 0.00 70.56 -3.92 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.37 -3.92 46 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 65.33 -4.80 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.12 -3.95 45 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 61.15 -4.75 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.10 -4.73 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.10 -4.70 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.17 -4.60 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.69 -2.68 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 52.28 -3.71 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 50.74 -3.37 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 49.07 -2.76 44 0 8 0
29SEP26 122.50 C 0.00 0.00 0.00 46.85 -3.86 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 44.66 -3.66 42 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 43.63 -3.67 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 41.64 -3.30 42 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 39.74 -3.58 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 38.22 -3.53 41 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 36.39 -3.83 40 0 37 0
29SEP26 140.00 C 38.00 38.00 36.40 34.63 -4.09 40 6 94 +1
29SEP26 142.50 C 34.50 34.50 34.35 34.35 -3.33 42 6 7 +6
29SEP26 145.00 C 0.00 0.00 0.00 32.85 -3.09 42 0 342 0
29SEP26 147.50 C 0.00 0.00 0.00 31.39 -3.21 41 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 30.68 -2.64 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 29.69 -2.40 42 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 28.45 -2.45 42 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 27.17 -3.10 42 0 228 0
29SEP26 160.00 C 0.00 0.00 0.00 26.09 -2.35 42 100 316 +97
29SEP26 162.50 C 0.00 0.00 0.00 24.59 -3.04 41 0 346 0
29SEP26 165.00 C 0.00 0.00 0.00 23.34 -3.69 41 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 23.10 -2.82 42 0 257 0
29SEP26 170.00 C 22.70 22.70 22.70 22.06 -2.13 42 8 747 +8
29SEP26 172.50 C 23.19 23.19 21.37 21.21 -2.86 42 8 302 +4
29SEP26 175.00 C 22.45 22.45 20.73 20.36 -2.82 42 5,005 6,758 +4,993
29SEP26 177.50 C 21.62 21.62 20.78 19.52 -2.85 42 11 380 -5
29SEP26 180.00 C 20.00 20.00 19.45 18.67 -2.88 42 3 2,991 +2
29SEP26 182.50 C 0.00 0.00 0.00 17.83 -2.99 42 0 263 0
29SEP26 185.00 C 19.28 19.28 17.84 17.05 -2.94 42 13 644 +3
29SEP26 187.50 C 0.00 0.00 0.00 16.38 -2.77 42 0 491 0
29SEP26 190.00 C 17.30 17.30 16.66 15.71 -2.61 42 14 485 0
29SEP26 192.50 C 0.00 0.00 0.00 15.04 -2.62 42 0 13 0
29SEP26 195.00 C 0.00 0.00 0.00 14.36 -2.63 41 0 178 0
29SEP26 197.50 C 0.00 0.00 0.00 13.69 -2.64 41 0 145 0
29SEP26 200.00 C 14.73 14.73 14.73 13.08 -2.58 41 26 5,861 +1
29SEP26 205.00 C 0.00 0.00 0.00 12.05 -2.28 41 0 4 0
29SEP26 210.00 C 12.30 12.30 12.30 11.01 -2.25 41 5 69 +5
29SEP26 215.00 C 0.00 0.00 0.00 9.98 -2.25 41 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 9.19 -2.02 41 0 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 8.42 -1.86 41 0 2 0
29SEP26 230.00 C 0.00 0.00 0.00 7.64 -1.88 41 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.97 -1.78 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 6.41 -1.58 41 0 2,257 0
29SEP26 245.00 C 0.00 0.00 0.00 5.85 -1.50 41 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 5.29 -1.51 41 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 4.84 -1.41 41 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 4.45 -1.25 41 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 4.06 -1.17 41 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 3.67 -1.17 41 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 3.34 -1.12 41 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 3.08 -0.99 41 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 2.82 -0.88 41 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 2.55 -0.89 41 0 409 0
TOTAL CALL 55,140 779,964 +12,353
07NOV25 120.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
07NOV25 122.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
07NOV25 125.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
07NOV25 127.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
07NOV25 130.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
07NOV25 132.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
07NOV25 135.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
07NOV25 137.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
07NOV25 140.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
07NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
07NOV25 145.00 P 0.09 0.14 0.09 0.03 +0.01 46 269 748 +200
07NOV25 147.50 P 0.11 0.21 0.11 0.08 +0.04 45 62 215 +30
07NOV25 150.00 P 0.20 0.40 0.15 0.21 +0.11 44 95 780 +19
07NOV25 152.50 P 0.26 0.74 0.26 0.50 +0.26 45 354 726 +219
07NOV25 155.00 P 0.59 1.38 0.38 1.01 +0.50 44 826 1,185 -1
07NOV25 157.50 P 0.92 2.30 0.78 1.80 +0.84 43 907 1,115 +48
07NOV25 160.00 P 2.00 3.64 1.29 3.00 +1.31 43 1,613 1,248 -90
07NOV25 162.50 P 2.65 5.40 2.34 4.54 +1.87 41 854 928 -217
07NOV25 165.00 P 4.31 7.46 3.70 6.52 +2.41 42 77 830 -13
07NOV25 167.50 P 5.60 6.00 5.60 8.85 +3.17 47 29 801 -11
07NOV25 170.00 P 7.73 11.70 7.60 11.41 +4.03 58 69 578 +1
07NOV25 172.50 P 11.82 13.70 11.82 13.53 +3.81 44 11 228 -11
07NOV25 175.00 P 12.14 16.50 12.14 16.00 +3.79 0 50 212 -49
07NOV25 177.50 P 14.60 14.60 14.60 18.50 +3.70 0 2 215 -1
07NOV25 180.00 P 15.50 15.50 15.50 21.10 +4.04 72 1 4 0
07NOV25 182.50 P 0.00 0.00 0.00 23.50 +3.62 0 0 0 0
07NOV25 185.00 P 0.00 0.00 0.00 26.00 +4.20 0 0 0 0
07NOV25 187.50 P 0.00 0.00 0.00 28.50 +4.20 0 0 0 0
07NOV25 190.00 P 0.00 0.00 0.00 31.27 +3.67 113 0 0 0
07NOV25 192.50 P 0.00 0.00 0.00 33.50 +3.41 0 0 0 0
07NOV25 195.00 P 36.09 36.09 35.88 36.00 +4.20 0 145 0 0
14NOV25 120.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
14NOV25 122.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
14NOV25 125.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
14NOV25 127.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
14NOV25 130.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
14NOV25 132.50 P 0.05 0.05 0.04 0.02 - 44 195 195 -
14NOV25 135.00 P 0.07 0.07 0.07 0.03 - 42 30 30 -
14NOV25 137.50 P 0.00 0.00 0.00 0.07 - 42 0 0 -
14NOV25 140.00 P 0.28 0.28 0.28 0.14 - 42 1 1 -
14NOV25 142.50 P 0.26 0.43 0.26 0.25 +0.04 42 83 148 +81
14NOV25 145.00 P 0.43 0.65 0.33 0.46 +0.11 42 99 106 +99
14NOV25 147.50 P 0.54 1.00 0.53 0.77 +0.20 42 388 535 +317
14NOV25 150.00 P 0.87 1.42 0.70 1.21 +0.31 42 898 1,020 +779
14NOV25 152.50 P 1.18 2.15 1.06 1.83 +0.53 42 1,011 1,034 +957
14NOV25 155.00 P 1.91 3.01 1.63 2.60 +0.75 42 342 451 +221
14NOV25 157.50 P 2.30 3.96 2.11 3.59 +0.99 41 371 363 +215
14NOV25 160.00 P 3.60 5.38 3.15 4.81 +1.21 41 413 115 +54
14NOV25 162.50 P 4.81 4.81 4.31 6.38 +1.75 42 85 621 -25
14NOV25 165.00 P 6.69 7.00 5.80 8.05 +2.08 42 64 387 -17
14NOV25 167.50 P 7.23 7.23 7.23 9.73 +2.32 40 32 455 +31
14NOV25 170.00 P 10.17 12.25 8.94 11.86 +2.65 41 44 319 +39
14NOV25 172.50 P 0.00 0.00 0.00 13.77 +2.53 35 0 0 0
14NOV25 175.00 P 13.20 13.20 13.20 16.43 +3.18 43 1 6 +1
14NOV25 177.50 P 0.00 0.00 0.00 18.55 +3.16 35 1 1 +1
14NOV25 180.00 P 0.00 0.00 0.00 21.10 +3.37 42 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 23.53 +3.28 41 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 26.01 +4.00 42 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 28.50 +3.35 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,574 0
27NOV25 95.00 P 0.03 0.03 0.03 0.01 0.00 70 65 1,499 -65
27NOV25 97.50 P 0.05 0.05 0.05 0.01 0.00 67 2 2,879 -2
27NOV25 100.00 P 0.06 0.06 0.06 0.01 0.00 63 1 6,727 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,660 0
27NOV25 105.00 P 0.08 0.08 0.08 0.01 0.00 57 1 6,016 -1
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,752 0
27NOV25 110.00 P 0.12 0.12 0.11 0.01 0.00 51 375 3,615 +310
27NOV25 112.50 P 0.14 0.14 0.14 0.02 0.00 52 65 1,523 0
27NOV25 115.00 P 0.15 0.15 0.14 0.03 0.00 51 9 4,253 +1
27NOV25 117.50 P 0.18 0.18 0.18 0.05 +0.01 51 2 2,334 0
27NOV25 120.00 P 0.19 0.23 0.19 0.08 +0.02 51 32 5,540 +31
27NOV25 122.50 P 0.22 0.22 0.22 0.13 +0.03 51 1 1,691 0
27NOV25 125.00 P 0.28 0.37 0.28 0.20 +0.05 50 82 4,438 +78
27NOV25 127.50 P 0.36 0.49 0.36 0.30 +0.07 50 77 2,343 +55
27NOV25 130.00 P 0.46 0.58 0.39 0.43 +0.10 50 131 3,006 +54
27NOV25 132.50 P 0.55 0.75 0.53 0.62 +0.15 51 74 3,602 +22
27NOV25 135.00 P 0.72 0.99 0.63 0.87 +0.21 51 352 4,406 +287
27NOV25 137.50 P 0.92 1.24 0.75 1.13 +0.25 50 447 4,162 +173
27NOV25 140.00 P 1.28 1.65 0.98 1.47 +0.30 50 897 8,605 +296
27NOV25 142.50 P 1.59 2.11 1.27 1.94 +0.44 50 833 10,614 -31
27NOV25 145.00 P 2.00 2.70 1.70 2.50 +0.55 50 2,301 13,304 -604
27NOV25 147.50 P 2.41 3.35 2.13 3.14 +0.67 49 772 2,710 +262
27NOV25 150.00 P 3.10 4.18 2.73 3.92 +0.82 49 1,863 5,302 +467
27NOV25 152.50 P 3.58 5.15 3.42 4.81 +0.97 49 2,702 5,193 +890
27NOV25 155.00 P 4.77 6.21 4.40 5.82 +1.17 49 3,675 9,118 +2,864
27NOV25 157.50 P 5.97 7.33 5.30 6.95 +1.33 49 922 2,546 -120
27NOV25 160.00 P 7.28 8.90 6.40 8.30 +1.52 49 1,371 12,553 +622
27NOV25 162.50 P 8.58 10.29 7.55 9.78 +1.70 50 718 1,722 -96
27NOV25 165.00 P 9.10 11.84 9.00 11.23 +1.79 49 713 11,391 -289
27NOV25 167.50 P 11.52 13.02 10.50 13.13 +2.33 51 98 2,581 -96
27NOV25 170.00 P 12.28 15.00 12.28 14.83 +2.41 51 6 2,606 -5
27NOV25 172.50 P 14.30 16.90 14.30 16.51 +2.50 50 6 2,290 -3
27NOV25 175.00 P 15.21 18.50 15.21 18.50 +2.50 50 517 4,070 +510
27NOV25 177.50 P 18.60 20.35 18.60 20.87 +3.15 53 22 1,467 -4
27NOV25 180.00 P 19.76 22.88 19.76 22.84 +3.20 52 364 5,594 0
27NOV25 182.50 P 0.00 0.00 0.00 24.95 +3.11 52 0 493 0
27NOV25 185.00 P 24.10 27.00 24.10 27.08 +3.11 51 21 371 -19
27NOV25 187.50 P 30.04 30.04 30.04 29.38 +3.20 52 1 57 -1
27NOV25 190.00 P 28.96 29.00 28.96 31.49 +3.34 49 132 176 +115
27NOV25 192.50 P 0.00 0.00 0.00 33.92 +3.59 50 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 36.29 +3.68 50 0 3 0
27NOV25 197.50 P 0.00 0.00 0.00 38.70 +3.83 50 0 2 0
27NOV25 200.00 P 38.30 43.15 38.30 41.12 +4.17 50 16 158 0
27NOV25 205.00 P 0.00 0.00 0.00 47.29 +4.41 77 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 51.00 +3.60 0 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 56.03 +3.92 58 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 61.00 +3.43 0 0 8 -30
27NOV25 225.00 P 0.00 0.00 0.00 66.00 +4.09 0 0 30 0
27NOV25 230.00 P 0.00 0.00 0.00 71.00 +3.83 0 0 30 0
27NOV25 235.00 P 0.00 0.00 0.00 76.00 +4.20 0 0 6 0
27NOV25 240.00 P 0.00 0.00 0.00 81.15 +4.14 83 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 86.30 +4.30 92 0 399 0
27NOV25 250.00 P 0.00 0.00 0.00 92.21 +5.21 116 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 86 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 0.07 0.09 0.07 0.01 0.00 70 69 4,384 +66
30DEC25 72.50 P 0.10 0.10 0.10 0.01 0.00 67 2 2,305 -2
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,370 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5,590 0
30DEC25 80.00 P 0.10 0.10 0.10 0.01 0.00 59 3 5,580 0
30DEC25 82.50 P 0.11 0.11 0.11 0.01 0.00 56 1 5,153 -1
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13,141 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7,415 0
30DEC25 90.00 P 0.13 0.13 0.13 0.01 0.00 49 50 11,026 +44
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11,417 0
30DEC25 95.00 P 0.15 0.15 0.15 0.01 0.00 45 136 40,468 -136
30DEC25 97.50 P 0.20 0.20 0.20 0.01 0.00 43 27 7,996 +25
30DEC25 100.00 P 0.25 0.25 0.23 0.02 0.00 43 11 41,665 -11
30DEC25 102.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 11,080 0
30DEC25 105.00 P 0.28 0.28 0.28 0.05 0.00 43 1 25,426 0
30DEC25 107.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 4,906 0
30DEC25 110.00 P 0.35 0.38 0.35 0.12 +0.02 44 256 27,148 -139
30DEC25 112.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 14,231 0
30DEC25 115.00 P 0.00 0.00 0.00 0.25 +0.04 44 0 25,158 0
30DEC25 117.50 P 0.00 0.00 0.00 0.34 +0.04 43 0 5,174 0
30DEC25 120.00 P 0.60 0.75 0.54 0.47 +0.06 44 277 22,025 +100
30DEC25 122.50 P 0.70 0.82 0.66 0.63 +0.09 43 11 4,378 -2
30DEC25 125.00 P 0.80 0.98 0.80 0.82 +0.10 43 11 5,046 +8
30DEC25 127.50 P 0.97 1.15 0.97 1.09 +0.17 44 15 4,774 +11
30DEC25 130.00 P 1.19 1.53 1.12 1.39 +0.19 44 162 9,434 -1
30DEC25 132.50 P 1.75 1.75 1.74 1.68 +0.18 43 67 1,780 +65
30DEC25 135.00 P 1.80 2.20 1.68 2.07 +0.27 43 270 15,027 +217
30DEC25 137.50 P 2.05 2.73 2.05 2.55 +0.37 43 244 2,338 +4
30DEC25 140.00 P 2.40 3.33 2.40 3.11 +0.44 43 92 14,911 +68
30DEC25 142.50 P 3.04 3.90 3.04 3.74 +0.53 43 41 3,363 +4
30DEC25 145.00 P 4.00 4.77 3.44 4.47 +0.63 42 1,481 22,160 -73
30DEC25 147.50 P 4.30 5.61 4.30 5.27 +0.74 42 78 3,567 +54
30DEC25 150.00 P 5.50 6.57 5.00 6.17 +0.84 42 747 13,237 +371
30DEC25 152.50 P 6.18 7.53 6.02 7.15 +0.98 42 173 2,136 +95
30DEC25 155.00 P 7.27 8.75 7.05 8.26 +1.11 42 318 6,701 +150
30DEC25 157.50 P 8.90 9.98 7.77 9.57 +1.40 43 587 3,472 +383
30DEC25 160.00 P 9.81 11.34 9.20 10.90 +1.48 43 857 11,553 +312
30DEC25 162.50 P 10.50 10.90 10.26 12.41 +1.66 43 303 2,125 +126
30DEC25 165.00 P 11.68 13.09 11.68 13.92 +1.79 44 13 4,055 +9
30DEC25 167.50 P 13.51 15.96 13.51 15.56 +1.98 44 2 8,636 -1
30DEC25 170.00 P 15.23 16.87 15.23 17.32 +2.09 44 6 3,044 0
30DEC25 172.50 P 0.00 0.00 0.00 18.90 +2.10 44 0 1,466 0
30DEC25 175.00 P 0.00 0.00 0.00 20.85 +2.42 44 0 1,669 0
30DEC25 177.50 P 22.67 22.67 22.67 22.93 +2.70 46 1 312 0
30DEC25 180.00 P 22.00 23.00 22.00 24.87 +2.61 45 5 1,753 0
30DEC25 182.50 P 27.50 27.50 27.50 26.93 +2.93 46 102 497 -100
30DEC25 185.00 P 0.00 0.00 0.00 28.93 +2.81 46 0 654 0
30DEC25 187.50 P 28.60 28.60 28.60 31.10 +3.13 46 1 281 -1
30DEC25 190.00 P 30.50 33.35 30.50 33.35 +3.29 47 11 431 -5
30DEC25 192.50 P 0.00 0.00 0.00 35.30 +3.04 46 0 37 0
30DEC25 195.00 P 0.00 0.00 0.00 37.66 +3.35 47 0 65 0
30DEC25 197.50 P 0.00 0.00 0.00 39.97 +3.53 48 0 61 0
30DEC25 200.00 P 38.99 38.99 38.99 42.12 +3.21 47 2 208 0
30DEC25 205.00 P 0.00 0.00 0.00 47.29 +4.03 52 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 51.20 +3.05 43 2 6 -2
30DEC25 215.00 P 0.00 0.00 0.00 56.90 +4.50 55 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 61.26 +3.69 50 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 66.25 +3.88 53 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 71.61 +4.44 61 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 76.40 +4.60 60 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 81.15 +4.13 58 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 86.30 +4.30 64 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 92.21 +5.21 78 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 90.00 P 0.22 0.22 0.22 0.02 0.00 42 1 45 +1
29JAN26 92.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.05 0.00 43 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
29JAN26 100.00 P 0.35 0.35 0.35 0.10 +0.01 42 11 18 +11
29JAN26 102.50 P 0.43 0.43 0.43 0.14 +0.01 42 1 235 +1
29JAN26 105.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 53 0
29JAN26 107.50 P 0.00 0.00 0.00 0.28 +0.03 42 0 51 0
29JAN26 110.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 66 0
29JAN26 112.50 P 0.00 0.00 0.00 0.50 +0.06 42 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.64 +0.06 42 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 0.84 +0.09 42 0 10 0
29JAN26 120.00 P 1.06 1.19 1.06 1.06 +0.12 42 66 403 +63
29JAN26 122.50 P 0.00 0.00 0.00 1.34 +0.15 42 0 253 0
29JAN26 125.00 P 1.82 1.82 1.82 1.65 +0.18 42 110 869 +99
29JAN26 127.50 P 1.82 2.07 1.82 2.03 +0.23 42 88 808 +68
29JAN26 130.00 P 2.05 2.50 2.05 2.36 +0.24 42 180 1,467 +75
29JAN26 132.50 P 2.35 2.85 2.35 2.80 +0.28 42 4 422 +3
29JAN26 135.00 P 2.84 3.48 2.84 3.30 +0.35 42 20 458 -7
29JAN26 137.50 P 3.43 3.96 3.28 3.93 +0.49 41 20 725 +7
29JAN26 140.00 P 3.85 4.80 3.85 4.57 +0.49 41 94 2,073 +38
29JAN26 142.50 P 0.00 0.00 0.00 5.34 +0.63 41 0 582 0
29JAN26 145.00 P 5.23 6.35 5.00 6.14 +0.69 41 1,093 1,937 +1,062
29JAN26 147.50 P 6.42 7.29 6.09 7.02 +0.76 41 117 2,899 -1
29JAN26 150.00 P 7.35 8.30 6.80 8.01 +0.93 41 157 5,074 -3
29JAN26 152.50 P 8.80 9.41 8.80 9.06 +0.99 41 117 1,232 -30
29JAN26 155.00 P 9.48 10.62 9.16 10.17 +1.11 41 153 2,557 +9
29JAN26 157.50 P 10.14 11.87 10.00 11.53 +1.36 41 125 2,210 -26
29JAN26 160.00 P 11.53 13.10 11.21 12.93 +1.49 42 103 17,813 +83
29JAN26 162.50 P 12.90 14.83 12.90 14.25 +1.48 41 69 823 +31
29JAN26 165.00 P 15.76 15.76 15.76 15.76 +1.58 42 1 1,867 0
29JAN26 167.50 P 0.00 0.00 0.00 17.50 +1.89 42 0 1,320 0
29JAN26 170.00 P 19.41 19.41 19.41 19.15 +2.05 43 3 450 +3
29JAN26 172.50 P 0.00 0.00 0.00 21.01 +2.39 43 0 855 0
29JAN26 175.00 P 20.51 20.51 20.51 22.71 +2.25 43 2 640 0
29JAN26 177.50 P 0.00 0.00 0.00 24.67 +2.50 44 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 26.44 +2.30 44 0 497 0
29JAN26 182.50 P 0.00 0.00 0.00 28.21 +2.34 43 0 594 0
29JAN26 185.00 P 0.00 0.00 0.00 30.31 +2.54 44 0 694 0
29JAN26 187.50 P 0.00 0.00 0.00 31.91 +2.05 42 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 33.67 +1.66 41 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 37.12 +4.50 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 38.00 +1.78 41 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 41.55 +3.17 48 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 42.12 +1.78 39 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 48.13 +3.50 48 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 52.82 +3.61 50 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 57.42 +3.72 50 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 61.93 +3.61 49 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 66.69 +4.25 50 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 71.79 +4.25 53 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 76.40 +4.22 51 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 81.15 +4.13 50 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 86.30 +4.30 54 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 92.21 +5.12 66 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 96.00 +4.20 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 101.00 +4.19 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 106.00 +4.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 111.00 +4.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 116.00 +4.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 121.00 +4.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 126.00 +4.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 131.00 +4.20 0 0 0 0
26FEB26 140.00 P 5.51 6.32 5.46 6.18 - 42 150 90 -
26FEB26 142.50 P 6.21 7.20 6.21 6.96 +0.75 42 115 313 +115
26FEB26 145.00 P 6.84 8.00 6.84 7.94 +0.93 42 79 258 +79
26FEB26 147.50 P 7.81 9.05 7.74 8.91 +0.99 42 119 239 +119
26FEB26 150.00 P 8.94 10.10 8.72 9.89 +1.10 42 157 440 +67
26FEB26 152.50 P 9.82 11.22 9.82 11.02 +1.20 42 218 288 +218
26FEB26 155.00 P 10.96 12.54 10.89 12.17 +1.25 42 281 567 +251
26FEB26 157.50 P 12.12 13.92 11.93 13.61 +1.49 42 406 857 +336
26FEB26 160.00 P 13.29 15.06 13.21 14.87 +1.64 42 466 701 +406
26FEB26 162.50 P 14.96 14.96 14.49 16.33 +1.57 42 521 817 +429
26FEB26 165.00 P 16.78 16.78 16.78 17.78 +1.79 42 44 226 +26
26FEB26 167.50 P 0.00 0.00 0.00 19.53 +2.00 43 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.08 +2.01 43 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 22.68 +1.95 43 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.40 +1.89 43 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 26.36 +2.11 44 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.03 +2.00 43 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 30.07 +2.35 44 0 0 0
26FEB26 185.00 P 29.50 29.50 29.50 31.93 +2.11 44 20 20 +20
26FEB26 187.50 P 0.00 0.00 0.00 34.42 +2.72 46 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 36.45 +2.91 46 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 37.12 +1.46 42 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 40.64 +2.95 47 0 0 0
30MAR26 65.00 P 0.20 0.21 0.20 0.01 0.00 47 7 1,584 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 955 0
30MAR26 70.00 P 0.24 0.24 0.24 0.01 0.00 43 1 4,836 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 603 0
30MAR26 75.00 P 0.30 0.30 0.30 0.02 0.00 42 1 5,720 +1
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1,240 0
30MAR26 80.00 P 0.35 0.38 0.35 0.05 +0.01 43 80 4,124 +50
30MAR26 82.50 P 0.42 0.42 0.42 0.07 +0.01 43 33 5,663 +33
30MAR26 85.00 P 0.00 0.00 0.00 0.09 0.00 42 0 4,501 0
30MAR26 87.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 392 0
30MAR26 90.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 7,866 0
30MAR26 92.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 2,203 0
30MAR26 95.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 1,981 0
30MAR26 97.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 8,031 0
30MAR26 100.00 P 0.88 1.00 0.88 0.53 +0.05 42 7 27,502 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.66 +0.05 42 0 2,904 0
30MAR26 105.00 P 0.00 0.00 0.00 0.84 +0.09 42 0 9,225 0
30MAR26 107.50 P 0.00 0.00 0.00 1.04 +0.09 42 0 5,059 0
30MAR26 110.00 P 1.50 1.50 1.45 1.27 +0.12 42 4 14,470 -2
30MAR26 112.50 P 0.00 0.00 0.00 1.55 +0.14 42 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.84 +0.14 42 0 6,015 0
30MAR26 117.50 P 2.56 2.56 2.56 2.23 +0.22 42 110 2,048 +110
30MAR26 120.00 P 2.52 2.75 2.52 2.62 +0.22 42 115 8,158 +110
30MAR26 122.50 P 2.87 2.88 2.87 3.07 +0.27 42 66 2,291 +65
30MAR26 125.00 P 3.26 3.31 3.26 3.55 +0.28 42 69 7,003 +65
30MAR26 127.50 P 3.64 3.94 3.64 4.13 +0.38 43 145 2,017 +45
30MAR26 130.00 P 4.50 4.90 4.50 4.63 +0.39 42 99 12,791 +65
30MAR26 132.50 P 4.83 5.48 4.83 5.25 +0.52 42 25 1,942 +14
30MAR26 135.00 P 5.39 5.84 5.39 5.97 +0.58 42 21 2,360 +21
30MAR26 137.50 P 6.02 6.08 6.02 6.69 +0.62 42 56 1,755 +16
30MAR26 140.00 P 6.81 7.58 6.71 7.53 +0.73 42 99 3,678 +2
30MAR26 142.50 P 8.01 8.01 8.01 8.37 +0.71 42 14 2,109 +14
30MAR26 145.00 P 8.48 9.32 8.40 9.30 +0.83 41 323 6,046 +84
30MAR26 147.50 P 9.49 10.05 9.49 10.37 +1.01 42 34 2,182 +30
30MAR26 150.00 P 10.33 11.79 10.28 11.43 +1.07 42 3,495 9,543 +2,706
30MAR26 152.50 P 12.21 12.21 12.21 12.62 +1.21 42 60 2,013 0
30MAR26 155.00 P 12.67 14.02 12.51 13.78 +1.07 42 161 1,258 +72
30MAR26 157.50 P 13.68 13.84 13.68 15.16 +1.49 42 90 1,170 +30
30MAR26 160.00 P 14.96 16.20 14.96 16.53 +1.43 42 402 7,351 +402
30MAR26 162.50 P 16.40 18.22 16.40 17.80 +1.39 42 7 870 0
30MAR26 165.00 P 0.00 0.00 0.00 19.40 +1.67 42 0 6,548 0
30MAR26 167.50 P 0.00 0.00 0.00 21.06 +1.75 43 0 1,121 0
30MAR26 170.00 P 20.61 20.61 20.61 22.74 +1.91 43 1 3,747 +1
30MAR26 172.50 P 0.00 0.00 0.00 24.38 +1.99 43 0 866 0
30MAR26 175.00 P 0.00 0.00 0.00 25.99 +1.92 43 0 995 0
30MAR26 177.50 P 0.00 0.00 0.00 27.91 +2.16 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 29.71 +2.27 44 0 754 0
30MAR26 182.50 P 0.00 0.00 0.00 31.41 +2.14 43 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 33.42 +2.34 44 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 35.25 +2.30 44 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 37.38 +2.61 44 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 39.73 +2.90 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 40.64 +1.85 42 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 43.84 +2.96 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 44.40 +1.24 41 0 2,056 0
30MAR26 205.00 P 0.00 0.00 0.00 50.37 +3.04 47 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 53.31 +1.62 42 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 59.28 +3.58 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 61.93 +2.67 40 0 40 0
30MAR26 225.00 P 0.00 0.00 0.00 67.51 +3.27 46 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 72.14 +4.16 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 76.57 +2.46 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 81.20 +3.84 42 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 86.35 +4.19 45 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 92.21 +4.67 53 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 96.00 +3.66 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 101.00 +3.86 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.00 +4.02 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 111.00 +4.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 116.00 +4.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 121.04 +4.24 51 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.00 +4.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 131.00 +4.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 2,342 0
29JUN26 82.50 P 0.45 0.45 0.45 0.37 +0.03 42 1 502 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.46 +0.02 42 0 6,365 0
29JUN26 87.50 P 0.00 0.00 0.00 0.60 +0.05 42 0 471 0
29JUN26 90.00 P 0.00 0.00 0.00 0.74 +0.05 42 0 2,255 0
29JUN26 92.50 P 0.00 0.00 0.00 0.91 +0.08 42 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 1.12 +0.09 42 0 4,984 0
29JUN26 97.50 P 0.00 0.00 0.00 1.32 +0.08 42 0 2,132 0
29JUN26 100.00 P 1.82 2.03 1.82 1.61 +0.14 42 4 6,709 +4
29JUN26 102.50 P 0.00 0.00 0.00 1.90 +0.13 42 0 1,791 0
29JUN26 105.00 P 0.00 0.00 0.00 2.22 +0.16 42 0 4,409 0
29JUN26 107.50 P 2.60 2.60 2.60 2.63 +0.22 42 4 3,474 0
29JUN26 110.00 P 3.00 3.00 3.00 3.03 +0.22 42 6 423 +2
29JUN26 112.50 P 0.00 0.00 0.00 3.47 +0.25 42 0 1,498 0
29JUN26 115.00 P 3.60 3.60 3.60 4.01 +0.33 42 2 4,579 0
29JUN26 117.50 P 0.00 0.00 0.00 4.54 +0.32 42 0 1,216 0
29JUN26 120.00 P 4.50 5.00 4.50 5.00 +0.52 42 4 1,969 0
29JUN26 122.50 P 0.00 0.00 0.00 5.60 +0.44 42 0 365 0
29JUN26 125.00 P 0.00 0.00 0.00 6.19 +0.51 41 1,300 5,000 +1,300
29JUN26 127.50 P 6.57 6.57 6.57 6.88 +0.53 42 38 375 -30
29JUN26 130.00 P 7.28 7.79 7.28 7.63 +0.62 41 81 1,807 +81
29JUN26 132.50 P 8.57 8.57 8.57 8.43 +0.69 41 9 446 0
29JUN26 135.00 P 9.37 9.40 9.37 9.29 +0.72 41 7 3,630 +7
29JUN26 137.50 P 0.00 0.00 0.00 10.18 +0.78 41 0 958 0
29JUN26 140.00 P 11.10 11.10 11.10 11.10 +0.88 41 1 895 0
29JUN26 142.50 P 0.00 0.00 0.00 12.13 +0.93 41 0 1,636 0
29JUN26 145.00 P 0.00 0.00 0.00 13.22 +1.01 41 0 318 0
29JUN26 147.50 P 14.37 14.37 14.37 14.34 +1.13 41 5 726 0
29JUN26 150.00 P 15.03 15.75 15.03 15.33 +1.00 41 1,061 8,202 +1,000
29JUN26 152.50 P 0.00 0.00 0.00 16.83 +1.34 41 0 729 0
29JUN26 155.00 P 18.04 18.14 18.04 18.14 +1.46 42 360 1,533 +300
29JUN26 157.50 P 18.82 18.82 18.82 19.35 +1.41 42 60 562 0
29JUN26 160.00 P 19.49 20.08 19.49 20.71 +1.44 41 61 5,854 +1
29JUN26 162.50 P 0.00 0.00 0.00 22.22 +1.56 42 0 341 0
29JUN26 165.00 P 23.70 23.85 23.70 23.66 +1.63 42 70 2,577 +70
29JUN26 167.50 P 0.00 0.00 0.00 25.20 +1.67 42 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 26.82 +1.75 42 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 28.50 +1.89 42 0 390 0
29JUN26 175.00 P 0.00 0.00 0.00 30.18 +1.92 42 1,300 2,601 +1,300
29JUN26 177.50 P 0.00 0.00 0.00 31.84 +1.98 42 0 125 0
29JUN26 180.00 P 31.90 33.10 31.90 33.14 +1.60 42 3 17 +2
29JUN26 182.50 P 0.00 0.00 0.00 35.03 +2.30 42 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 37.06 +1.80 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.07 +1.57 43 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 40.32 +0.97 42 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 43.42 +2.77 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 45.40 +2.86 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.40 +2.94 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.21 +2.85 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 52.47 +2.17 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 56.37 +1.47 43 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 60.80 +2.42 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 64.97 +3.32 43 0 1 0
29JUN26 225.00 P 0.00 0.00 0.00 69.47 +2.64 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 73.88 +2.72 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 78.87 +3.25 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 83.73 +2.95 47 0 26 0
29JUN26 245.00 P 0.00 0.00 0.00 87.99 +3.14 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 92.62 +3.56 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 97.40 +3.75 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 102.11 +3.79 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.58 +3.52 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 111.05 +3.23 42 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 116.00 +3.42 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.30 +3.93 47 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 126.17 +3.99 47 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 131.07 +4.05 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 1.62 0.00 41 0 956 0
29SEP26 95.00 P 2.40 2.52 2.40 1.92 0.00 41 4 320 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.21 -0.01 41 0 66 0
29SEP26 100.00 P 2.84 2.84 2.84 2.59 +0.03 41 3 213 +3
29SEP26 102.50 P 3.30 3.30 3.30 3.00 +0.03 41 1 181 +1
29SEP26 105.00 P 3.50 3.50 3.50 3.41 +0.02 41 20 1,136 +20
29SEP26 107.50 P 0.00 0.00 0.00 3.89 +0.08 41 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.44 +0.20 41 0 187 0
29SEP26 112.50 P 0.00 0.00 0.00 4.98 +0.14 41 0 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.54 +0.08 41 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 5.99 +0.12 41 0 242 0
29SEP26 120.00 P 6.00 7.06 6.00 6.87 +0.47 41 4 342 +2
29SEP26 122.50 P 0.00 0.00 0.00 7.61 +0.44 41 0 109 0
29SEP26 125.00 P 0.00 0.00 0.00 8.36 +0.60 41 0 165 0
29SEP26 127.50 P 0.00 0.00 0.00 9.15 +0.65 41 0 643 0
29SEP26 130.00 P 9.20 9.80 9.20 9.99 +0.68 41 3 2,566 +1
29SEP26 132.50 P 0.00 0.00 0.00 10.88 +0.73 41 0 126 0
29SEP26 135.00 P 11.00 12.00 11.00 11.83 +0.83 41 2 1,100 +2
29SEP26 137.50 P 0.00 0.00 0.00 12.81 +0.93 41 0 334 0
29SEP26 140.00 P 12.89 13.65 12.89 13.81 +0.92 41 4 295 +1
29SEP26 142.50 P 15.00 15.00 15.00 14.88 +0.96 41 10 212 +10
29SEP26 145.00 P 0.00 0.00 0.00 16.00 +1.06 41 0 2,891 0
29SEP26 147.50 P 16.32 16.32 16.32 17.18 +1.11 41 69 446 +69
29SEP26 150.00 P 18.24 18.24 18.24 18.42 +1.24 41 1,001 3,792 +1,000
29SEP26 152.50 P 18.35 18.35 18.35 19.69 +1.27 41 9 676 0
29SEP26 155.00 P 20.02 20.53 19.84 21.00 +1.34 41 112 1,418 +64
29SEP26 157.50 P 20.91 20.91 20.79 22.41 +1.43 41 15 524 +15
29SEP26 160.00 P 22.29 22.29 22.29 23.77 +1.47 41 20 5,613 0
29SEP26 162.50 P 23.83 25.25 23.44 25.15 +1.39 41 178 829 +176
29SEP26 165.00 P 0.00 0.00 0.00 26.77 +1.75 41 0 1,856 0
29SEP26 167.50 P 0.00 0.00 0.00 28.25 +1.62 41 0 494 0
29SEP26 170.00 P 0.00 0.00 0.00 29.91 +1.77 42 100 347 +100
29SEP26 172.50 P 0.00 0.00 0.00 31.51 +1.83 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 33.18 +1.91 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 34.87 +1.99 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 36.58 +2.03 42 0 1,850 0
29SEP26 182.50 P 38.39 38.39 38.39 38.32 +2.09 42 2 64 0
29SEP26 185.00 P 0.00 0.00 0.00 39.69 +1.81 42 0 75 0
29SEP26 187.50 P 0.00 0.00 0.00 41.65 +1.78 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.63 +0.74 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 45.56 +2.11 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.29 +1.18 42 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 48.58 +1.14 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 51.70 +2.17 43 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 55.48 +2.58 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.96 +2.97 42 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 63.70 +2.82 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.24 +1.28 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 70.46 +1.38 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.72 +1.43 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.09 +1.49 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.11 +3.18 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.55 +3.23 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.06 +3.30 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 98.61 +3.41 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 103.21 +3.50 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.15 +3.94 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.41 +2.60 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.24 +2.74 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.30 +3.09 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.17 +3.24 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.07 +3.38 42 0 0 0
TOTAL PUT 52,093 1,028,182 +23,178
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$ 9.75
27NOV25 4.50 C 0.00 0.00 0.00 5.32 -0.31 185 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 5.21 -0.34 174 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 5.12 -0.38 175 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.99 -0.38 150 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.91 -0.35 160 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.82 -0.35 162 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.53 -0.35 123 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.33 -0.30 146 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 4.04 -0.39 114 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 3.79 -0.34 106 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 3.59 -0.29 121 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 3.26 -0.38 0 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 3.02 -0.37 64 0 181 0
27NOV25 7.00 C 0.00 0.00 0.00 2.76 -0.38 0 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 2.57 -0.32 81 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 2.27 -0.41 45 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 2.09 -0.31 71 0 150 0
27NOV25 8.00 C 0.00 0.00 0.00 1.79 -0.37 48 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 1.56 -0.38 48 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 1.31 -0.35 41 0 3,059 0
27NOV25 8.75 C 0.00 0.00 0.00 1.16 -0.27 53 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 0.93 -0.32 47 10 40 -10
27NOV25 9.25 C 0.00 0.00 0.00 0.76 -0.29 47 0 145 0
27NOV25 9.50 C 0.00 0.00 0.00 0.61 -0.27 47 0 96 0
27NOV25 9.75 C 0.86 0.86 0.46 0.50 -0.26 50 41 77 +27
27NOV25 10.00 C 0.66 0.66 0.37 0.40 -0.22 51 22 80 +15
27NOV25 10.50 C 0.40 0.40 0.29 0.23 -0.18 50 8 87 0
27NOV25 11.00 C 0.00 0.00 0.00 0.13 -0.12 51 0 75 0
27NOV25 11.50 C 0.18 0.18 0.13 0.07 -0.07 51 12 80 0
27NOV25 12.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 137 0
27NOV25 12.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 104 0
27NOV25 13.00 C 0.04 0.04 0.04 0.01 -0.02 54 5 127 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 65 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 2.90 C 0.00 0.00 0.00 6.87 -0.38 121 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 6.77 -0.39 116 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.73 -0.33 171 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.57 -0.38 106 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.47 -0.39 101 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.37 -0.44 95 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.29 -0.35 128 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 6.18 -0.36 112 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 6.07 -0.37 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.97 -0.37 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 5.87 -0.39 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.77 -0.44 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 5.67 -0.39 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.64 -0.36 131 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.48 -0.41 88 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 5.37 -0.35 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.32 -0.31 113 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 5.21 -0.34 105 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.12 -0.38 106 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.99 -0.39 86 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.91 -0.35 96 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.82 -0.38 98 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.54 -0.39 74 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 4.33 -0.36 88 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.04 -0.39 61 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 3.79 -0.34 56 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 3.59 -0.38 73 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 3.29 -0.39 45 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.05 -0.46 47 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 2.77 -0.50 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 2.57 -0.39 46 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 2.27 -0.46 0 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 2.09 -0.31 41 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 1.89 -0.35 45 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 1.65 -0.40 41 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 1.47 -0.39 43 0 116 0
30DEC25 8.75 C 0.00 0.00 0.00 1.29 -0.37 44 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.14 -0.33 45 0 74 0
30DEC25 9.25 C 0.00 0.00 0.00 0.99 -0.26 45 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 0.86 -0.25 46 0 42 0
30DEC25 9.75 C 0.00 0.00 0.00 0.75 -0.24 47 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 0.64 -0.22 47 10 43 +10
30DEC25 10.50 C 0.57 0.57 0.45 0.47 -0.18 48 16 59 +5
30DEC25 11.00 C 0.46 0.46 0.46 0.33 -0.14 48 1 90 +1
30DEC25 11.50 C 0.00 0.00 0.00 0.22 -0.11 48 0 22 0
30DEC25 12.00 C 0.35 0.35 0.20 0.15 -0.08 48 98 82 +8
30DEC25 12.50 C 0.00 0.00 0.00 0.10 -0.06 48 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 16 0
30DEC25 13.50 C 0.12 0.12 0.12 0.04 -0.03 48 60 60 +60
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 16 0
30DEC25 14.50 C 0.11 0.12 0.11 0.02 -0.01 50 2 6 +2
29JAN26 5.75 C 0.00 0.00 0.00 4.04 -0.39 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.83 -0.39 56 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.61 -0.42 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.30 -0.41 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.19 -0.35 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.81 -0.48 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.65 -0.36 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.42 -0.35 46 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.15 -0.35 39 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 1.95 -0.32 40 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 1.77 -0.34 42 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 1.59 -0.41 42 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 1.43 -0.38 43 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.28 -0.30 44 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.16 -0.31 45 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.03 -0.23 46 0 55 0
29JAN26 9.75 C 0.00 0.00 0.00 0.91 -0.24 46 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 0.81 -0.21 46 0 1,211 0
29JAN26 10.50 C 0.85 0.85 0.67 0.64 -0.18 47 52 722 -48
29JAN26 11.00 C 0.00 0.00 0.00 0.48 -0.15 47 0 208 0
29JAN26 11.50 C 0.51 0.51 0.51 0.36 -0.12 47 1 141 0
29JAN26 12.00 C 0.00 0.00 0.00 0.26 -0.10 47 0 90 0
29JAN26 12.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 42 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.24 -0.38 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.07 -0.35 43 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.86 -0.36 41 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.72 -0.28 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.57 -0.25 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.39 -0.35 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.29 -0.28 45 0 0 0
26FEB26 9.50 C 1.22 1.22 1.22 1.16 -0.30 45 6 6 +6
26FEB26 9.75 C 0.00 0.00 0.00 1.04 -0.24 45 0 0 0
26FEB26 10.00 C 1.05 1.05 1.05 0.93 -0.23 45 15 15 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.76 -0.19 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.60 -0.17 46 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.47 -0.14 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.36 -0.13 46 0 0 0
26FEB26 12.50 C 0.47 0.47 0.47 0.28 -0.10 46 15 30 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.21 -0.09 46 0 15 0
26FEB26 13.50 C 0.24 0.24 0.24 0.16 -0.07 46 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 60 0
30MAR26 2.90 C 0.00 0.00 0.00 6.92 -0.35 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.83 -0.33 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.73 -0.38 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.54 -0.34 94 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.38 -0.43 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.32 -0.33 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.07 -0.46 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.97 -0.47 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.88 -0.41 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.84 -0.37 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.75 -0.31 77 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.66 -0.38 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.49 -0.41 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.44 -0.33 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.32 -0.36 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.26 -0.35 68 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.12 -0.38 46 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.07 -0.38 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.92 -0.39 38 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 -0.40 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 4.63 -0.39 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.37 -0.34 53 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.14 -0.35 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.86 -0.37 42 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 3.68 -0.35 51 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 3.38 -0.40 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.22 -0.33 48 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.02 -0.31 49 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 2.74 -0.38 42 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.56 -0.36 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.41 -0.31 47 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.22 -0.28 46 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.05 -0.26 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.82 -0.32 43 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.67 -0.31 43 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.53 -0.28 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.43 -0.25 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.31 -0.22 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.20 -0.20 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.09 -0.19 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.90 -0.18 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.72 -0.18 45 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 0.60 -0.16 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.49 -0.13 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.11 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.10 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.12 -0.41 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.09 -0.35 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.96 -0.39 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.86 -0.39 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.79 -0.37 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.66 -0.38 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.60 -0.35 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.51 -0.36 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.40 -0.36 56 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.33 -0.33 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.23 -0.36 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.12 -0.35 55 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.02 -0.37 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.91 -0.37 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.72 -0.31 54 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.48 -0.33 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.27 -0.28 52 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.03 -0.33 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.82 -0.31 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.57 -0.37 45 0 125 0
29JUN26 6.75 C 0.00 0.00 0.00 3.36 -0.32 44 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 -0.33 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 2.96 -0.32 44 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 2.82 -0.27 46 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 2.63 -0.27 45 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.46 -0.27 45 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 2.29 -0.27 44 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 2.14 -0.27 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 2.00 -0.24 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 -0.23 44 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 -0.26 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.60 -0.22 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 1.50 -0.21 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.40 -0.19 45 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 -0.20 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.03 -0.18 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 0.90 -0.17 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.77 -0.17 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 -0.16 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 -0.13 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.47 -0.12 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.09 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.24 -0.35 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.18 -0.29 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.04 -0.35 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.96 -0.32 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.74 -0.29 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.49 -0.32 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.30 -0.29 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.04 -0.37 45 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 3.83 -0.33 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 -0.31 46 0 25 0
29SEP26 6.75 C 0.00 0.00 0.00 3.50 -0.26 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 -0.29 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.13 -0.26 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.93 -0.26 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.73 -0.29 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.59 -0.28 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 -0.32 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.26 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.29 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 -0.25 44 0 114 0
29SEP26 9.25 C 2.05 2.05 1.80 1.90 -0.24 44 12 10 -2
29SEP26 9.50 C 0.00 0.00 0.00 1.79 -0.22 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 1.69 -0.21 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 -0.22 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.19 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.17 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.17 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 -0.16 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 -0.16 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 -0.14 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.14 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 -0.11 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.11 45 0 0 0
TOTAL CALL 401 16,030 +119
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
27NOV25 7.75 P 0.01 0.01 0.01 0.01 0.00 47 2 110 0
27NOV25 8.00 P 0.02 0.02 0.02 0.02 0.00 47 3 125 0
27NOV25 8.25 P 0.02 0.04 0.02 0.04 +0.01 48 105 89 -97
27NOV25 8.50 P 0.03 0.06 0.03 0.07 +0.02 48 21 3,038 +16
27NOV25 8.75 P 0.00 0.00 0.00 0.12 +0.04 49 0 183 0
27NOV25 9.00 P 0.08 0.15 0.08 0.18 +0.05 49 80 145 +42
27NOV25 9.25 P 0.16 0.26 0.16 0.25 +0.06 48 13 147 +11
27NOV25 9.50 P 0.28 0.32 0.28 0.35 +0.09 49 10 67 +10
27NOV25 9.75 P 0.43 0.43 0.43 0.48 +0.13 50 1 22 +1
27NOV25 10.00 P 0.00 0.00 0.00 0.64 +0.17 52 3 47 -3
27NOV25 10.50 P 0.00 0.00 0.00 0.98 +0.20 53 0 17 0
27NOV25 11.00 P 1.04 1.04 1.04 1.35 +0.22 49 1 16 +1
27NOV25 11.50 P 0.00 0.00 0.00 1.85 +0.31 60 0 5 0
27NOV25 12.00 P 0.00 0.00 0.00 2.33 +0.40 67 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 2.80 +0.32 69 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.29 +0.38 74 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 3.78 +0.40 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.26 +0.38 75 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.81 +0.43 101 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 662 0
30DEC25 7.50 P 0.03 0.03 0.03 0.05 +0.01 46 5 389 +5
30DEC25 7.75 P 0.06 0.06 0.06 0.08 +0.03 47 16 401 +16
30DEC25 8.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.16 +0.04 47 0 18 0
30DEC25 8.50 P 0.18 0.19 0.18 0.21 +0.05 46 80 36 -66
30DEC25 8.75 P 0.20 0.27 0.20 0.28 +0.07 47 35 55 +5
30DEC25 9.00 P 0.31 0.31 0.31 0.36 +0.08 46 5 141 0
30DEC25 9.25 P 0.00 0.00 0.00 0.45 +0.09 46 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.56 +0.11 46 0 15 0
30DEC25 9.75 P 0.66 0.66 0.66 0.70 +0.15 47 44 121 +44
30DEC25 10.00 P 0.00 0.00 0.00 0.85 +0.17 48 0 17 0
30DEC25 10.50 P 0.00 0.00 0.00 1.19 +0.21 50 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 1.56 +0.24 51 0 15 0
30DEC25 11.50 P 0.00 0.00 0.00 1.98 +0.31 53 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.34 +0.22 46 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.89 +0.33 58 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.33 +0.33 57 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 3.87 +0.43 68 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.33 +0.42 67 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.81 +0.35 69 0 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 43 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 0.03 0.03 0.03 0.04 +0.01 47 5 90 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.02 47 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 0.07 0.08 0.07 0.11 +0.03 46 2 51 +2
29JAN26 7.75 P 0.11 0.12 0.11 0.14 +0.03 45 2 90 +2
29JAN26 8.00 P 0.15 0.18 0.15 0.19 +0.05 45 4 34 +4
29JAN26 8.25 P 0.00 0.00 0.00 0.25 +0.06 46 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.31 +0.07 45 0 435 0
29JAN26 8.75 P 0.39 0.39 0.39 0.39 +0.08 45 80 51 -65
29JAN26 9.00 P 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
29JAN26 9.25 P 0.57 0.57 0.57 0.59 +0.12 46 15 30 +15
29JAN26 9.50 P 0.00 0.00 0.00 0.72 +0.15 46 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.85 +0.17 47 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.99 +0.18 47 0 1,155 0
29JAN26 10.50 P 0.00 0.00 0.00 1.32 +0.21 48 0 695 0
29JAN26 11.00 P 0.00 0.00 0.00 1.69 +0.25 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.06 +0.24 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.49 +0.27 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.95 +0.36 53 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.33 +0.27 48 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.88 +0.38 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.33 +0.32 56 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.81 +0.29 58 0 0 0
26FEB26 7.75 P 0.15 0.15 0.15 0.20 +0.04 45 100 115 +100
26FEB26 8.00 P 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.48 +0.08 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.59 +0.11 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 +0.13 46 0 1 0
26FEB26 9.50 P 0.00 0.00 0.00 0.82 +0.14 45 0 0 0
26FEB26 9.75 P 0.89 0.89 0.89 0.95 +0.15 46 15 15 +15
26FEB26 10.00 P 0.00 0.00 0.00 1.09 +0.16 46 0 0 0
26FEB26 10.50 P 1.38 1.38 1.38 1.42 +0.21 47 15 15 +15
26FEB26 11.00 P 0.00 0.00 0.00 1.79 +0.25 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.17 +0.29 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.58 +0.27 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.01 +0.32 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.43 +0.27 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.90 +0.33 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.36 +0.28 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.81 +0.29 52 0 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 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 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 52 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 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 +0.02 46 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.03 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.04 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.04 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 +0.06 45 0 35 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.06 45 0 16 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 +0.08 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.58 +0.08 45 0 15 0
30MAR26 9.00 P 0.66 0.66 0.66 0.68 +0.10 44 20 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.79 +0.11 45 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 +0.13 44 0 0 0
30MAR26 9.75 P 0.83 0.83 0.83 1.04 +0.14 45 15 15 +15
30MAR26 10.00 P 0.00 0.00 0.00 1.20 +0.18 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.49 +0.16 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 +0.16 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.21 +0.19 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 +0.22 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 +0.23 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 +0.24 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.91 +0.29 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.37 +0.25 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.85 +0.28 51 0 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 52 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 47 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 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 44 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 0.17 +0.02 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.06 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 +0.07 44 0 71 0
29JUN26 8.50 P 0.56 0.56 0.56 0.70 +0.09 44 15 16 +15
29JUN26 8.75 P 0.00 0.00 0.00 0.80 +0.10 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 +0.11 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 1.01 +0.10 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 +0.11 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.28 +0.13 44 0 0 0
29JUN26 10.00 P 1.27 1.27 1.27 1.43 +0.15 44 15 15 +15
29JUN26 10.50 P 0.00 0.00 0.00 1.77 +0.17 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 +0.16 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 +0.20 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.83 +0.18 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 +0.21 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.65 +0.22 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.11 +0.26 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 +0.29 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.96 +0.33 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 45 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.06 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.06 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.07 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.07 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.09 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.09 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.12 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.12 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.13 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.15 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 +0.15 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.15 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.19 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.18 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.06 +0.19 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 +0.21 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 +0.22 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 +0.22 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.23 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 +0.24 46 0 0 0
TOTAL PUT 727 15,779 +123
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$ 5.73
27NOV25 3.90 C 0.00 0.00 0.00 1.85 -0.11 82 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.75 -0.11 77 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.65 -0.11 72 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.55 -0.12 67 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.44 -0.13 41 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.35 -0.12 58 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.25 -0.12 54 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.16 -0.11 57 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.06 -0.11 52 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.96 -0.12 48 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.86 -0.11 43 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.76 -0.12 39 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.54 -0.13 37 0 61 0
27NOV25 5.50 C 0.00 0.00 0.00 0.36 -0.10 38 0 11,001 0
27NOV25 5.75 C 0.21 0.21 0.21 0.23 -0.07 40 10 286 0
27NOV25 6.00 C 0.15 0.15 0.15 0.14 -0.04 42 7 373 +7
27NOV25 6.25 C 0.11 0.11 0.08 0.08 -0.03 43 35 314 +35
27NOV25 6.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 627 0
27NOV25 6.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 657 0
27NOV25 7.00 C 0.03 0.03 0.03 0.01 -0.01 43 426 278 -220
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 489 0
27NOV25 7.50 C 0.02 0.02 0.02 0.01 0.00 55 55 286 -22
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 463 0
27NOV25 8.25 C 0.01 0.01 0.01 0.01 0.00 71 49 82 +49
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.94 -0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.74 -0.12 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.55 -0.11 61 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.45 -0.11 57 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.35 -0.11 52 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.25 -0.11 47 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.15 -0.10 41 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.96 -0.11 54 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.86 -0.11 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.76 -0.11 47 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.66 -0.10 44 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.56 -0.11 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.47 -0.11 44 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.38 -0.09 45 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.28 -0.11 42 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.18 -0.12 39 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.06 -0.13 25 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.01 -0.09 41 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.92 -0.10 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.82 -0.11 36 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.65 -0.09 39 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.49 -0.09 39 0 3,030 0
30DEC25 5.75 C 0.00 0.00 0.00 0.37 -0.07 40 0 324 0
30DEC25 6.00 C 0.27 0.27 0.27 0.27 -0.06 41 45 228 +29
30DEC25 6.25 C 0.00 0.00 0.00 0.20 -0.05 42 0 267 0
30DEC25 6.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 406 0
30DEC25 6.75 C 0.11 0.11 0.11 0.09 -0.04 41 200 284 +123
30DEC25 7.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 119 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
29JAN26 4.40 C 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
29JAN26 4.50 C 1.40 1.40 1.30 1.33 -0.10 43 17 37 +17
29JAN26 4.60 C 0.00 0.00 0.00 1.24 -0.10 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.16 -0.10 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.07 -0.10 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.00 -0.10 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.92 -0.10 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.75 -0.09 41 0 0 0
29JAN26 5.50 C 0.65 0.65 0.61 0.62 -0.08 43 60 60 +60
29JAN26 5.75 C 0.49 0.50 0.49 0.48 -0.08 42 55 325 +25
29JAN26 6.00 C 0.40 0.40 0.40 0.39 -0.06 43 57 768 0
29JAN26 6.25 C 0.35 0.35 0.34 0.31 -0.05 44 265 626 +265
29JAN26 6.50 C 0.00 0.00 0.00 0.24 -0.05 44 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 -0.04 44 0 15 0
29JAN26 7.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 43 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 14 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 44 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
26FEB26 4.40 C 0.00 0.00 0.00 1.46 -0.10 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.37 -0.10 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.29 -0.10 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.21 -0.10 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.13 -0.09 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.06 -0.09 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.99 -0.09 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.82 -0.09 41 0 0 0
26FEB26 5.50 C 0.69 0.69 0.69 0.69 -0.08 42 30 30 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.58 -0.13 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.39 -0.12 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.29 -0.14 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.09 -0.14 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.02 -0.11 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.93 -0.12 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.84 -0.11 43 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.12 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 -0.14 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.58 -0.11 42 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 -0.12 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 -0.12 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.34 -0.11 42 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.27 -0.10 43 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.20 -0.11 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.13 -0.10 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.08 -0.08 44 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.92 -0.09 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.80 -0.07 45 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.06 45 0 0 0
30MAR26 6.00 C 0.58 0.58 0.58 0.59 -0.06 46 10 63 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 -0.06 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.42 -0.06 46 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.06 46 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 583 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.04 46 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.04 46 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.04 45 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR26 9.00 C 0.14 0.14 0.14 0.06 -0.02 46 100 100 +100
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.52 -0.12 37 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.44 -0.12 41 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.33 -0.13 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.24 -0.14 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.14 -0.14 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.06 -0.15 36 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.00 -0.13 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 -0.14 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.84 -0.12 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.75 -0.13 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.68 -0.13 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 -0.12 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.48 -0.10 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.41 -0.10 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.10 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.29 -0.10 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.09 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.10 -0.09 43 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 -0.08 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 -0.07 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.78 -0.06 45 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 -0.09 45 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.05 46 0 8 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 31 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.05 47 0 4 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 -0.04 46 0 5 0
29JUN26 8.00 C 0.36 0.36 0.36 0.28 -0.05 46 10 958 -10
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.03 46 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.81 -0.10 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.68 -0.10 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 -0.10 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.57 -0.09 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.09 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.09 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.08 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.08 44 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.07 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 -0.08 45 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.06 46 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.06 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.05 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.05 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.04 47 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.04 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
29SEP26 9.50 C 0.35 0.35 0.35 0.24 -0.03 47 3 7 +3
TOTAL CALL 1,434 29,962 +491
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 539 0
27NOV25 5.25 P 0.06 0.06 0.06 0.06 +0.02 41 28 344 +28
27NOV25 5.50 P 0.11 0.14 0.11 0.13 +0.03 41 7 975 0
27NOV25 5.75 P 0.22 0.22 0.22 0.24 +0.05 41 7 1,030 0
27NOV25 6.00 P 0.00 0.00 0.00 0.40 +0.07 42 0 863 0
27NOV25 6.25 P 0.61 0.61 0.61 0.60 +0.09 45 90 691 -90
27NOV25 6.50 P 0.00 0.00 0.00 0.81 +0.10 45 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 1.06 +0.12 55 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.29 +0.11 55 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.53 +0.10 56 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.78 +0.11 62 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.27 +0.11 0 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.27 +0.12 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.77 +0.12 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 54 50 63 +50
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 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 0.03 0.03 0.03 0.03 +0.01 44 2 65 +2
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 +0.02 42 0 35 0
30DEC25 5.00 P 0.08 0.08 0.08 0.10 +0.02 42 6 343 +6
30DEC25 5.25 P 0.00 0.00 0.00 0.16 +0.03 41 0 395 0
30DEC25 5.50 P 0.24 0.24 0.24 0.25 +0.04 41 100 195 +5
30DEC25 5.75 P 0.00 0.00 0.00 0.37 +0.04 41 0 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.53 +0.06 43 0 533 0
30DEC25 6.25 P 0.69 0.71 0.69 0.69 +0.08 42 100 546 +100
30DEC25 6.50 P 0.00 0.00 0.00 0.90 +0.08 45 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.11 +0.09 46 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.34 +0.10 48 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.57 +0.10 50 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.83 +0.12 57 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.04 +0.10 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.29 +0.11 55 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.53 +0.11 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.02 +0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
29JAN26 4.40 P 0.05 0.05 0.05 0.05 0.00 43 10 10 +10
29JAN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JAN26 4.60 P 0.08 0.08 0.08 0.08 +0.01 44 30 51 +29
29JAN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 +0.02 43 0 30 0
29JAN26 5.00 P 0.16 0.16 0.16 0.17 +0.03 44 40 89 +40
29JAN26 5.25 P 0.00 0.00 0.00 0.24 +0.03 42 0 20 0
29JAN26 5.50 P 0.00 0.00 0.00 0.35 +0.04 43 0 15 0
29JAN26 5.75 P 0.47 0.47 0.47 0.48 +0.05 44 25 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.63 +0.06 44 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.80 +0.06 45 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.98 +0.07 45 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.18 +0.08 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.40 +0.09 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.62 +0.09 49 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.85 +0.10 51 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.08 +0.09 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.33 +0.11 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.55 +0.09 53 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.80 +0.11 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.04 +0.11 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.28 +0.10 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
26FEB26 5.25 P 0.29 0.29 0.29 0.31 +0.03 43 3 3 +3
26FEB26 5.50 P 0.00 0.00 0.00 0.42 +0.04 44 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.55 +0.04 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 +0.06 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.05 +0.06 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 +0.07 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.45 +0.08 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.67 +0.09 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.89 +0.09 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.12 +0.09 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.36 +0.10 54 0 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 0.00 40 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 0.00 43 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 0.00 45 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 +0.01 46 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 45 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 45 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.02 45 0 13 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 +0.02 45 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.02 45 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.04 46 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.04 46 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.04 46 0 419 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 +0.05 45 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.79 +0.06 46 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 0.96 +0.06 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.06 47 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 +0.07 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 +0.08 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.73 +0.08 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.94 +0.08 50 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.17 +0.09 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.40 +0.10 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.64 +0.11 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.86 +0.10 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.10 +0.11 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.33 +0.10 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.58 +0.11 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.83 +0.14 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 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 0.11 +0.01 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.02 45 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.03 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.03 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.03 45 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.04 46 0 310 0
29JUN26 5.75 P 0.78 0.78 0.78 0.81 +0.05 47 60 303 +60
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.05 47 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 +0.05 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 +0.06 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.06 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 +0.06 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.07 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 +0.08 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.08 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.09 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 +0.09 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 +0.10 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 +0.09 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 +0.09 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.65 +0.09 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.88 +0.09 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 47 0 20 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.02 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.02 47 0 58 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.03 47 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.03 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.03 47 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.04 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.05 48 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.08 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.07 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.07 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 +0.08 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.08 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.09 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.09 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.82 +0.09 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 +0.09 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 +0.09 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.49 +0.10 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.10 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 +0.10 55 0 2 0
TOTAL PUT 558 27,268 +243
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$ 52.06
27NOV25 36.00 C 0.00 0.00 0.00 16.14 -0.73 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.14 -0.37 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.14 -0.59 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.15 -0.54 40 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.15 -0.36 32 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.15 -0.56 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.15 -0.36 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.16 -0.38 28 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.16 -0.38 23 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.16 -0.35 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.17 -0.34 20 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.17 -0.37 17 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.18 -0.40 15 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.30 -0.35 20 0 25 0
27NOV25 50.00 C 0.00 0.00 0.00 2.43 -0.48 19 0 0 0
27NOV25 52.50 C 1.06 1.06 1.06 0.93 -0.26 20 2 381 0
27NOV25 55.00 C 0.34 0.34 0.29 0.25 -0.12 21 21 717 +3
27NOV25 57.50 C 0.12 0.12 0.11 0.05 -0.03 22 40 414 +8
27NOV25 60.00 C 0.07 0.07 0.07 0.01 0.00 23 5 162 -5
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.43 -0.49 86 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.22 -0.44 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.47 -0.20 79 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.35 -0.33 66 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.24 -0.29 35 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.49 -0.48 67 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.25 -0.26 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.26 -0.63 34 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.27 -0.46 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.27 -0.62 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.28 -0.61 24 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.28 -0.58 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.29 -0.62 19 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.30 -0.59 19 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.51 -0.03 31 0 102 0
30DEC25 45.00 C 0.00 0.00 0.00 7.51 -0.27 28 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.20 -0.42 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.43 -0.28 18 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.45 -0.40 16 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.65 -0.51 17 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.93 -0.35 18 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 1.51 -0.26 19 0 77 0
30DEC25 55.00 C 0.00 0.00 0.00 0.67 -0.18 20 0 199 0
30DEC25 57.50 C 0.00 0.00 0.00 0.25 -0.08 20 0 144 0
30DEC25 60.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 98 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 80 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.41 -0.50 20 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.43 -0.48 20 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.30 -0.59 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.51 -0.42 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.52 -0.43 18 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.44 -0.41 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.59 -0.41 16 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.79 -0.39 17 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.17 -0.25 20 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.36 -0.47 18 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.03 -0.22 20 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 1.04 -0.20 19 0 45 0
29JAN26 57.50 C 0.00 0.00 0.00 0.52 -0.13 20 0 53 0
29JAN26 60.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 5 0
29JAN26 62.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 10.57 -0.34 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.32 -0.57 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.51 -0.42 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.52 -0.50 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.67 -0.43 15 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.85 -0.38 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.08 -0.36 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.36 -0.34 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.70 -0.31 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.40 -0.25 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.36 -0.17 19 0 15 0
26FEB26 57.50 C 0.78 0.78 0.78 0.75 -0.15 20 5 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.39 -0.07 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.43 -0.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.22 -0.44 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.50 -0.17 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.35 -0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.53 -0.02 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.49 -0.48 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.25 -0.29 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.26 -0.63 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.59 +0.02 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.27 -0.46 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.27 -0.62 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.65 -0.24 19 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.68 -0.23 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.57 -0.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.49 -0.43 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.60 -0.42 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.75 -0.40 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.90 -0.41 15 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.11 -0.40 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.36 -0.39 17 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.66 -0.37 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.01 -0.36 18 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 2.73 -0.31 19 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 1.65 -0.23 19 0 62 0
30MAR26 57.50 C 0.00 0.00 0.00 1.02 -0.12 19 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 0.56 -0.13 19 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.29 -0.09 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.84 -0.44 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.87 -0.43 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.39 -0.94 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.59 -0.77 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.52 -0.88 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.60 -0.41 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.68 -0.41 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.78 -0.40 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.90 -0.38 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.04 -0.37 7 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.20 -0.36 14 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.39 -0.34 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.61 -0.33 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.87 -0.31 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.17 -0.29 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.69 -0.08 19 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 5.05 -0.25 19 0 8 0
29JUN26 52.50 C 0.00 0.00 0.00 3.67 -0.19 19 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.50 -0.22 19 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.70 -0.09 19 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.17 -0.08 19 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.96 -0.42 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.12 -0.41 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.29 -0.41 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.49 -0.41 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.72 -0.40 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.26 -0.12 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.28 -0.38 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.83 -0.15 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.18 -0.37 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.55 -0.37 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.97 -0.35 22 0 0 0
29SEP26 52.50 C 3.90 4.05 3.90 4.68 -0.31 22 71 78 +71
29SEP26 55.00 C 0.00 0.00 0.00 3.60 -0.28 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.65 -0.23 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.98 -0.20 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 -0.16 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.13 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.08 22 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
TOTAL CALL 144 5,115 +77
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
27NOV25 44.00 P 0.03 0.03 0.03 0.01 0.00 28 40 187 +20
27NOV25 45.00 P 0.04 0.04 0.04 0.01 0.00 25 10 157 +10
27NOV25 46.00 P 0.04 0.05 0.04 0.01 0.00 21 45 105 +44
27NOV25 47.00 P 0.00 0.00 0.00 0.03 0.00 21 0 69 0
27NOV25 48.00 P 0.13 0.13 0.13 0.07 +0.01 21 60 123 +21
27NOV25 49.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 228 0
27NOV25 50.00 P 0.38 0.38 0.38 0.34 +0.05 21 40 249 -40
27NOV25 52.50 P 1.18 1.24 1.18 1.34 +0.20 22 3 540 0
27NOV25 55.00 P 3.15 3.15 3.15 3.19 +0.35 24 10 172 -10
27NOV25 57.50 P 0.00 0.00 0.00 5.60 +0.44 32 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.17 +0.60 44 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.75 +0.73 57 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.28 +0.77 66 0 0 -5
27NOV25 67.50 P 0.00 0.00 0.00 15.84 +0.84 77 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.32 +0.69 84 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.85 +0.85 93 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.36 +0.86 100 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 23 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 0.00 0.00 0.00 0.02 0.00 20 0 37 0
30DEC25 45.00 P 0.12 0.12 0.12 0.04 0.00 20 31 261 +31
30DEC25 46.00 P 0.15 0.16 0.15 0.08 +0.01 20 38 62 +38
30DEC25 47.00 P 0.22 0.25 0.22 0.16 +0.02 20 104 138 +104
30DEC25 48.00 P 0.27 0.33 0.27 0.27 +0.03 20 82 72 -25
30DEC25 49.00 P 0.50 0.50 0.50 0.46 +0.06 20 20 80 -20
30DEC25 50.00 P 0.00 0.00 0.00 0.72 +0.09 20 0 272 0
30DEC25 52.50 P 1.70 1.70 1.70 1.79 +0.19 20 1 207 +1
30DEC25 55.00 P 0.00 0.00 0.00 3.48 +0.30 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.67 +0.42 24 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.17 +0.47 30 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.75 +0.67 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.28 +0.76 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.84 +0.76 52 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.32 +0.69 57 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.85 +0.78 62 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.36 +0.76 67 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 0.02 0.00 20 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 0.07 0.00 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 60 0
29JAN26 47.00 P 0.38 0.38 0.38 0.33 +0.03 20 20 93 0
29JAN26 48.00 P 0.00 0.00 0.00 0.50 +0.04 20 0 80 0
29JAN26 49.00 P 0.00 0.00 0.00 0.73 +0.06 20 0 6 0
29JAN26 50.00 P 0.96 0.96 0.96 1.03 +0.08 20 15 15 +15
29JAN26 52.50 P 2.36 2.36 2.36 2.14 +0.17 20 20 105 +20
29JAN26 55.00 P 0.00 0.00 0.00 3.75 +0.25 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.81 +0.35 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.17 +0.40 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.75 +0.67 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.28 +0.60 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.84 +0.71 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.32 +0.69 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.85 +0.78 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.36 +0.76 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
26FEB26 47.00 P 0.57 0.57 0.57 0.48 +0.06 20 15 15 +15
26FEB26 48.00 P 0.79 0.79 0.79 0.68 +0.08 20 15 15 +15
26FEB26 49.00 P 1.02 1.06 1.02 0.94 +0.10 20 45 45 +45
26FEB26 50.00 P 0.00 0.00 0.00 1.27 +0.13 20 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.32 +0.20 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.96 +0.29 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.93 +0.35 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.23 +0.42 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.75 +0.67 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.28 +0.60 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.84 +0.69 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.32 +0.69 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.85 +0.77 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.36 +0.76 50 0 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 0.00 20 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 0.00 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
30MAR26 43.00 P 0.21 0.21 0.21 0.13 +0.01 19 10 54 +10
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.60 +0.02 19 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.83 +0.04 19 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.11 +0.06 19 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.45 +0.08 20 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.51 +0.15 19 0 61 0
30MAR26 55.00 P 4.35 4.35 4.35 4.12 +0.22 20 10 10 +10
30MAR26 57.50 P 0.00 0.00 0.00 6.03 +0.29 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.27 +0.37 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.75 +0.44 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.33 +0.60 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.84 +0.69 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.32 +0.69 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.85 +0.77 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.36 +0.76 46 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 0.00 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 +0.01 19 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
29JUN26 43.00 P 0.44 0.44 0.44 0.32 +0.05 19 10 32 +10
29JUN26 44.00 P 0.63 0.63 0.63 0.45 +0.08 20 20 49 +20
29JUN26 45.00 P 0.00 0.00 0.00 0.60 +0.10 19 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 +0.12 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 +0.13 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 +0.16 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.61 +0.18 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.98 +0.20 20 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 3.04 +0.27 19 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.62 +0.46 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.41 +0.38 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.49 +0.42 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.80 +0.43 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.33 +0.45 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.84 +0.49 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.32 +0.54 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.85 +0.69 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.36 +0.73 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.51 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.28 +0.04 22 0 5 0
29SEP26 46.00 P 1.62 1.62 1.62 1.55 +0.04 22 1 2 -1
29SEP26 47.00 P 0.00 0.00 0.00 1.85 +0.05 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 +0.07 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 +0.07 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.00 +0.10 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 4.09 +0.13 22 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.49 +0.16 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.32 +0.21 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.20 +0.26 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.27 +0.31 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.52 +0.36 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.93 +0.42 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.48 +0.45 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.91 +0.54 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.36 +0.61 34 0 0 0
TOTAL PUT 665 5,530 +328
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$ 79.60
27NOV25 57.50 C 0.00 0.00 0.00 22.90 -1.07 96 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.98 -1.52 68 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.47 -1.55 59 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 15.19 -1.36 60 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 12.27 -1.75 28 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 9.78 -1.78 23 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 7.72 -1.46 34 0 0 0
27NOV25 75.00 C 5.36 5.36 5.36 5.41 -1.50 29 30 200 0
27NOV25 77.50 C 4.15 4.15 3.98 3.58 -1.32 28 82 24 -27
27NOV25 80.00 C 2.70 2.70 2.00 2.20 -1.06 28 84 151 +72
27NOV25 82.50 C 1.75 1.75 1.13 1.26 -0.77 29 102 408 +99
27NOV25 85.00 C 0.94 0.94 0.62 0.64 -0.57 29 459 921 -18
27NOV25 87.50 C 0.34 0.34 0.34 0.30 -0.34 29 2 634 -2
27NOV25 90.00 C 0.21 0.21 0.21 0.13 -0.18 29 3 2,424 -3
27NOV25 92.50 C 0.00 0.00 0.00 0.05 -0.09 29 0 828 0
27NOV25 95.00 C 0.08 0.08 0.08 0.02 -0.04 29 5 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 27.69 -1.50 63 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.65 -1.07 71 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 22.90 -1.34 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.31 -1.46 48 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 17.82 -1.45 43 0 0 0
30DEC25 65.00 C 14.82 14.82 14.82 15.39 -1.39 39 4 4 +4
30DEC25 67.50 C 0.00 0.00 0.00 13.05 -0.97 36 0 3 0
30DEC25 70.00 C 10.29 10.29 10.29 10.77 -0.97 33 3 40 -3
30DEC25 72.50 C 0.00 0.00 0.00 8.62 -1.02 31 0 0 0
30DEC25 75.00 C 6.80 6.80 6.80 6.58 -1.22 29 6 30 +6
30DEC25 77.50 C 5.83 5.83 5.83 4.98 -1.18 29 30 135 0
30DEC25 80.00 C 4.00 4.00 3.50 3.66 -1.00 29 40 420 +40
30DEC25 82.50 C 0.00 0.00 0.00 2.59 -0.87 29 0 245 0
30DEC25 85.00 C 1.75 1.75 1.75 1.77 -0.76 29 8 240 +8
30DEC25 87.50 C 1.58 1.58 1.58 1.16 -0.60 28 2 609 0
30DEC25 90.00 C 1.05 1.05 0.90 0.74 -0.45 28 88 1,949 +71
30DEC25 92.50 C 0.67 0.67 0.67 0.46 -0.32 28 100 2,861 0
30DEC25 95.00 C 0.00 0.00 0.00 0.27 -0.23 28 0 4,079 0
30DEC25 97.50 C 0.00 0.00 0.00 0.16 -0.15 28 0 189 0
30DEC25 100.00 C 0.30 0.30 0.25 0.09 -0.10 28 75 8,051 -35
30DEC25 102.50 C 0.00 0.00 0.00 0.05 -0.06 28 0 278 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 605 0
30DEC25 110.00 C 0.13 0.13 0.13 0.01 -0.01 29 5 73 -5
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.94 -1.66 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.78 -1.79 45 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.32 -1.71 41 0 0 0
29JAN26 65.00 C 15.20 15.20 15.20 15.93 -1.34 37 4 4 +4
29JAN26 67.50 C 0.00 0.00 0.00 13.64 -1.35 34 0 0 0
29JAN26 70.00 C 10.91 11.87 10.91 11.49 -0.85 33 104 100 +96
29JAN26 72.50 C 0.00 0.00 0.00 9.50 -0.88 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.51 -1.08 29 0 0 0
29JAN26 77.50 C 6.82 6.82 6.35 6.00 -1.14 29 59 424 +34
29JAN26 80.00 C 0.00 0.00 0.00 4.72 -1.01 29 0 460 0
29JAN26 82.50 C 3.95 3.95 3.49 3.67 -0.88 30 132 725 -70
29JAN26 85.00 C 2.94 2.94 2.94 2.79 -0.80 30 20 121 -20
29JAN26 87.50 C 0.00 0.00 0.00 2.06 -0.69 29 0 403 0
29JAN26 90.00 C 0.00 0.00 0.00 1.50 -0.55 29 0 268 0
29JAN26 92.50 C 0.00 0.00 0.00 1.07 -0.44 29 0 192 0
29JAN26 95.00 C 1.01 1.05 1.01 0.76 -0.34 29 32 166 +2
29JAN26 97.50 C 0.00 0.00 0.00 0.52 -0.26 29 0 110 0
29JAN26 100.00 C 0.80 0.80 0.80 0.36 -0.19 29 30 70 +21
29JAN26 102.50 C 0.00 0.00 0.00 0.24 -0.14 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.17 -1.49 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.78 -1.79 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.41 -1.79 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.34 -1.13 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.15 -0.92 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.83 -1.46 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.20 -1.05 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.27 -1.01 29 0 0 0
26FEB26 77.50 C 7.60 7.60 7.09 6.79 -1.12 29 50 70 +30
26FEB26 80.00 C 0.00 0.00 0.00 5.53 -1.00 29 0 160 0
26FEB26 82.50 C 0.00 0.00 0.00 4.47 -0.89 30 0 270 0
26FEB26 85.00 C 3.95 3.95 3.80 3.56 -0.82 30 31 31 +31
26FEB26 87.50 C 3.17 3.17 3.17 2.78 -0.73 30 30 60 +30
26FEB26 90.00 C 0.00 0.00 0.00 2.14 -0.61 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.63 -0.51 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.22 -0.42 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.91 -0.34 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.67 -0.27 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.49 -0.21 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.36 -0.16 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.27 -1.60 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.30 -1.18 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.63 -1.45 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.21 -1.49 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.14 -1.28 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.98 -0.56 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.06 -0.78 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.97 -1.12 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.39 -0.77 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.32 -0.94 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.15 -0.64 32 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 6.78 -0.91 32 0 315 0
30MAR26 82.50 C 5.90 5.90 5.60 5.68 -0.78 32 20 435 0
30MAR26 85.00 C 0.00 0.00 0.00 4.79 -0.71 32 0 614 0
30MAR26 87.50 C 4.13 4.13 4.13 4.01 -0.62 32 20 1,342 -20
30MAR26 90.00 C 3.50 3.50 3.50 3.34 -0.48 32 1 2,667 +1
30MAR26 92.50 C 2.92 2.92 2.92 2.72 -0.40 32 90 137 -90
30MAR26 95.00 C 0.00 0.00 0.00 2.21 -0.33 32 0 225 0
30MAR26 97.50 C 1.61 1.61 1.61 1.78 -0.27 32 1 347 0
30MAR26 100.00 C 2.47 2.47 2.47 1.43 -0.22 32 1 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.14 -0.18 32 0 47 0
30MAR26 105.00 C 1.24 1.24 1.24 0.88 -0.13 32 1 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.69 -0.11 32 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 -0.06 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.41 -1.19 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.29 -2.07 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.66 -1.47 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.91 -1.13 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.12 -1.03 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.02 -0.91 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.48 -1.14 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.12 -0.91 33 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.84 -0.77 33 0 70 0
29JUN26 80.00 C 8.27 8.27 8.27 8.60 -1.07 33 30 95 +30
29JUN26 82.50 C 0.00 0.00 0.00 7.39 -0.93 32 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.49 -0.76 32 0 296 0
29JUN26 87.50 C 0.00 0.00 0.00 5.59 -0.80 32 0 162 0
29JUN26 90.00 C 5.08 5.08 5.00 4.83 -0.75 32 54 224 +50
29JUN26 92.50 C 0.00 0.00 0.00 4.13 -0.69 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.54 -0.61 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.02 -0.55 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.57 -0.48 32 0 2,400 0
29JUN26 102.50 C 0.00 0.00 0.00 2.17 -0.44 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 1.85 -0.37 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.50 -0.40 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.28 -0.27 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.06 -0.27 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.90 -0.21 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.75 -0.19 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.63 -0.16 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 -0.13 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 -0.13 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 102 0
29SEP26 57.50 C 0.00 0.00 0.00 24.80 -1.27 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.49 -1.25 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.37 -1.44 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.06 -0.75 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.33 -0.69 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.75 -0.59 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.53 -1.25 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.57 -0.80 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.01 -1.19 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.86 -1.05 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 8.80 -1.07 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 7.89 -1.50 31 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 7.11 -0.86 32 0 10 0
29SEP26 90.00 C 6.19 6.19 6.19 6.38 -0.83 32 1 20 0
29SEP26 92.50 C 5.98 5.98 5.98 5.64 -0.80 32 30 551 0
29SEP26 95.00 C 5.50 5.50 5.50 5.10 -0.69 32 10 53 +10
29SEP26 97.50 C 0.00 0.00 0.00 4.59 -0.64 33 0 1 0
29SEP26 100.00 C 4.60 4.60 4.60 4.05 -0.76 33 2 27 0
29SEP26 102.50 C 3.99 3.99 3.99 3.60 -0.65 33 2 2 +2
29SEP26 105.00 C 0.00 0.00 0.00 3.18 -0.61 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 -0.57 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.40 -0.47 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.10 -0.47 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 -0.43 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.63 -0.35 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.41 -0.36 32 0 7 0
TOTAL CALL 1,883 51,525 +348
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 32 0 0 0
27NOV25 67.50 P 0.09 0.09 0.09 0.02 0.00 29 20 315 +20
27NOV25 70.00 P 0.14 0.14 0.14 0.08 +0.03 29 14 694 +9
27NOV25 72.50 P 0.26 0.30 0.26 0.25 +0.09 29 38 211 0
27NOV25 75.00 P 0.48 0.75 0.48 0.63 +0.20 29 158 707 +10
27NOV25 77.50 P 0.94 1.45 0.94 1.31 +0.41 28 61 604 +41
27NOV25 80.00 P 2.11 2.70 2.11 2.42 +0.67 28 120 1,315 +35
27NOV25 82.50 P 3.26 4.10 3.26 3.99 +0.95 29 112 851 -46
27NOV25 85.00 P 5.36 6.10 5.36 5.77 +1.03 26 35 983 +1
27NOV25 87.50 P 7.00 7.50 7.00 7.96 +1.14 24 2 607 +1
27NOV25 90.00 P 0.00 0.00 0.00 10.74 +1.72 40 0 2,666 0
27NOV25 92.50 P 0.00 0.00 0.00 12.90 +1.38 0 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 15.40 +1.64 0 0 690 0
27NOV25 97.50 P 17.50 17.50 17.50 17.90 +1.67 0 27 176 -101
27NOV25 100.00 P 0.00 0.00 0.00 20.40 +1.57 0 0 45 -9
27NOV25 102.50 P 0.00 0.00 0.00 22.90 +1.73 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 25.40 +1.72 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.90 +1.00 0 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 30.40 +0.89 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 32.90 +1.71 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.40 +1.73 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.90 +1.71 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.40 +1.72 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.90 +1.73 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.40 +1.71 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 48.55 +2.38 121 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 31 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 0.04 +0.01 28 0 16 0
30DEC25 65.00 P 0.23 0.23 0.23 0.10 +0.02 28 5 151 0
30DEC25 67.50 P 0.31 0.31 0.31 0.24 +0.06 28 2 1,733 +2
30DEC25 70.00 P 0.52 0.54 0.52 0.49 +0.11 28 105 384 +75
30DEC25 72.50 P 0.00 0.00 0.00 0.91 +0.21 28 0 470 0
30DEC25 75.00 P 1.38 1.71 1.38 1.52 +0.34 28 11 2,037 +2
30DEC25 77.50 P 0.00 0.00 0.00 2.42 +0.53 28 0 363 0
30DEC25 80.00 P 3.49 3.73 3.49 3.49 +0.59 27 41 4,475 -19
30DEC25 82.50 P 0.00 0.00 0.00 5.14 +0.94 29 0 409 0
30DEC25 85.00 P 0.00 0.00 0.00 6.53 +0.74 26 0 7,852 0
30DEC25 87.50 P 8.00 8.00 8.00 8.64 +0.95 28 2 712 +2
30DEC25 90.00 P 0.00 0.00 0.00 10.80 +1.08 28 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 13.45 +1.53 35 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 15.44 +1.19 28 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 17.90 +1.47 0 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 20.40 +1.19 0 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 22.90 +1.73 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.40 +1.72 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.90 +1.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.40 +0.89 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.90 +1.69 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.76 +2.08 62 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.28 +2.09 65 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.40 +1.72 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.90 +1.72 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.40 +1.71 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 48.55 +2.36 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 45 0
29JAN26 65.00 P 0.41 0.41 0.41 0.33 +0.07 29 2 222 +2
29JAN26 67.50 P 0.60 0.63 0.60 0.60 +0.12 29 19 64 +19
29JAN26 70.00 P 0.86 0.86 0.86 0.96 +0.17 29 26 243 +26
29JAN26 72.50 P 1.49 1.50 1.49 1.49 +0.28 29 17 132 +5
29JAN26 75.00 P 2.05 2.30 2.05 2.23 +0.38 29 5 149 +5
29JAN26 77.50 P 3.15 3.35 3.15 3.21 +0.54 29 85 346 -43
29JAN26 80.00 P 4.10 4.50 4.10 4.43 +0.70 29 37 393 +7
29JAN26 82.50 P 0.00 0.00 0.00 5.89 +0.83 29 0 502 0
29JAN26 85.00 P 0.00 0.00 0.00 7.74 +1.14 31 0 479 0
29JAN26 87.50 P 0.00 0.00 0.00 9.61 +1.50 31 0 184 0
29JAN26 90.00 P 0.00 0.00 0.00 11.65 +1.29 32 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 13.47 +1.05 30 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 15.92 +1.30 32 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 18.01 +1.26 29 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 20.42 +1.09 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.90 +1.09 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.40 +1.38 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.90 +1.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.00 +1.49 51 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.90 +1.69 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.76 +1.85 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
26FEB26 65.00 P 0.57 0.59 0.57 0.57 +0.11 29 65 65 +65
26FEB26 67.50 P 0.00 0.00 0.00 0.92 +0.16 29 0 32 0
26FEB26 70.00 P 1.20 1.20 1.20 1.37 +0.23 29 5 5 +5
26FEB26 72.50 P 0.00 0.00 0.00 1.98 +0.33 29 0 0 0
26FEB26 75.00 P 2.57 2.80 2.57 2.79 +0.44 29 171 173 +171
26FEB26 77.50 P 3.46 3.79 3.46 3.80 +0.58 29 210 210 +210
26FEB26 80.00 P 4.55 5.10 4.55 5.03 +0.71 29 351 320 +260
26FEB26 82.50 P 0.00 0.00 0.00 6.47 +0.82 29 0 30 0
26FEB26 85.00 P 0.00 0.00 0.00 7.81 +0.63 28 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.65 +0.65 28 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.65 +0.82 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.89 +1.06 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.92 +0.97 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.18 +1.00 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.52 +1.19 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.93 +1.12 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.40 +1.38 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.29 +0.09 32 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.48 +0.14 32 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.75 +0.21 32 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 1.06 +0.20 32 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 1.53 +0.26 32 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 2.14 +0.40 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 2.89 +0.54 31 0 49 0
30MAR26 75.00 P 3.51 3.60 3.51 3.79 +0.67 31 11 807 0
30MAR26 77.50 P 4.56 4.80 4.56 4.83 +0.75 31 11 636 -4
30MAR26 80.00 P 5.42 6.14 5.42 6.35 +1.03 33 205 3,502 +25
30MAR26 82.50 P 0.00 0.00 0.00 7.37 +0.76 31 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 8.88 +0.85 31 0 1,715 0
30MAR26 87.50 P 0.00 0.00 0.00 10.51 +0.78 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 12.24 +0.63 30 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 14.47 +0.91 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 16.50 +1.08 31 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 18.45 +0.88 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.52 +0.82 27 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 22.97 +1.16 28 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.56 +1.14 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.96 +1.06 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.00 +1.49 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.90 +1.64 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.76 +1.85 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.28 +2.06 45 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 40.44 +1.15 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.90 +1.69 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.40 +1.71 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.55 +2.17 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.80 +0.11 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.19 +0.19 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.64 +0.21 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.16 +0.28 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.76 +0.31 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 3.53 +0.39 31 0 48 0
29JUN26 72.50 P 0.00 0.00 0.00 4.41 +0.45 31 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 5.41 +0.51 31 0 273 0
29JUN26 77.50 P 6.29 6.29 6.29 6.57 +0.55 31 1 115 +1
29JUN26 80.00 P 7.55 7.55 7.55 8.08 +0.55 32 2 100 0
29JUN26 82.50 P 0.00 0.00 0.00 9.31 +0.74 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 10.67 +0.59 30 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 12.61 +0.59 32 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 14.20 +0.77 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.97 +0.65 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 18.08 +0.90 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 20.53 +1.41 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.76 +0.61 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.44 +1.27 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.04 +1.72 36 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.33 +0.81 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.00 +1.40 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.30 +1.30 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.76 +1.51 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.28 +1.72 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.83 +1.54 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.90 +1.07 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.40 +1.58 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.55 +2.17 45 0 0 0
29SEP26 57.50 P 1.50 1.60 1.50 1.39 +0.08 32 115 115 +115
29SEP26 60.00 P 2.10 2.10 2.10 1.94 +0.19 33 25 25 +25
29SEP26 62.50 P 0.00 0.00 0.00 2.52 +0.19 32 0 31 0
29SEP26 65.00 P 3.35 3.35 3.35 3.19 +0.20 33 1 7 +1
29SEP26 67.50 P 0.00 0.00 0.00 4.01 +0.30 33 0 69 0
29SEP26 70.00 P 4.70 4.80 4.70 4.91 +0.42 33 4 91 +4
29SEP26 72.50 P 0.00 0.00 0.00 5.93 +0.48 33 0 110 0
29SEP26 75.00 P 0.00 0.00 0.00 7.07 +0.58 33 0 536 0
29SEP26 77.50 P 8.07 8.46 8.07 8.31 +0.67 33 35 404 +35
29SEP26 80.00 P 9.40 9.40 9.40 9.51 +0.62 33 2 785 +2
29SEP26 82.50 P 0.00 0.00 0.00 11.03 +0.75 33 0 859 0
29SEP26 85.00 P 0.00 0.00 0.00 12.59 +1.36 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 14.04 +0.66 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 16.06 +1.04 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 17.88 +1.10 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.69 +1.10 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.74 +1.23 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.70 +1.22 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.66 +1.19 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.80 +1.27 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.03 +1.40 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.42 +1.39 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.29 +1.34 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.47 +1.23 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.84 +1.47 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.06 +1.57 36 0 0 0
TOTAL PUT 2,158 60,535 +959
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.06
27NOV25 4.70 C 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.08 +0.07 34 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.83 +0.07 27 0 102 0
27NOV25 6.50 C 0.58 0.58 0.52 0.59 +0.07 24 350 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.36 +0.08 20 0 220 0
27NOV25 7.00 C 0.19 0.19 0.19 0.16 +0.03 16 1 782 0
27NOV25 7.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 561 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 70 0
27NOV25 7.75 C 0.02 0.02 0.02 0.01 0.00 22 95 125 +95
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 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 54 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.58 +0.07 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30DEC25 6.25 C 0.86 0.86 0.86 0.85 +0.06 17 30 33 0
30DEC25 6.50 C 0.62 0.62 0.62 0.62 +0.05 18 30 364 +30
30DEC25 6.75 C 0.00 0.00 0.00 0.41 +0.05 17 0 333 0
30DEC25 7.00 C 0.00 0.00 0.00 0.25 +0.04 17 0 508 0
30DEC25 7.25 C 0.13 0.13 0.13 0.14 +0.03 18 30 199 +30
30DEC25 7.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 109 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 66 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 +0.07 23 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.11 +0.07 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.07 19 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 +0.05 18 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.44 +0.05 17 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 180 0
29JAN26 7.25 C 0.19 0.19 0.19 0.17 +0.03 18 87 291 +87
29JAN26 7.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 +0.07 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 +0.07 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 +0.07 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 +0.07 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 +0.06 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 +0.04 18 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 +0.07 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 +0.07 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 +0.07 20 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 +0.08 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 +0.08 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 +0.06 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.07 19 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 +0.05 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.07 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 +0.08 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.07 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.06 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 +0.06 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.04 20 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 +0.05 20 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 +0.03 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.07 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.07 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 +0.07 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.08 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
TOTAL CALL 623 5,358 +242
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 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 45 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 313 0
27NOV25 6.75 P 0.04 0.04 0.03 0.03 -0.01 19 13 1,100 -2
27NOV25 7.00 P 0.10 0.10 0.10 0.09 -0.04 17 131 748 +71
27NOV25 7.25 P 0.24 0.24 0.24 0.24 -0.06 18 200 474 +200
27NOV25 7.50 P 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.21 -0.06 44 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.70 -0.07 50 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.95 -0.07 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.20 -0.07 61 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.45 -0.07 66 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 10 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 2 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 52 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 453 0
30DEC25 6.50 P 0.05 0.05 0.05 0.03 -0.01 19 30 834 +5
30DEC25 6.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 816 0
30DEC25 7.00 P 0.17 0.18 0.17 0.17 -0.02 19 202 879 0
30DEC25 7.25 P 0.31 0.32 0.31 0.31 -0.05 19 130 161 +105
30DEC25 7.50 P 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.95 -0.08 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 -0.07 34 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.47 -0.08 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.72 -0.08 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 -0.09 43 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.46 -0.08 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 -0.09 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.16 -0.04 18 0 80 0
29JAN26 7.00 P 0.00 0.00 0.00 0.27 -0.05 18 0 9 0
29JAN26 7.25 P 0.00 0.00 0.00 0.43 -0.06 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 -0.06 18 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.07 -0.06 19 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.32 -0.07 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.56 -0.07 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 -0.08 21 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.05 -0.07 25 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.19 -0.04 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.30 -0.05 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.45 -0.06 17 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.64 -0.07 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 -0.07 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.33 -0.07 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 -0.08 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 -0.07 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.05 -0.08 23 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 -0.06 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 -0.02 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.22 -0.04 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 -0.05 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.49 -0.06 18 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 -0.08 20 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 -0.08 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.08 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 -0.07 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.08 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.07 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 -0.08 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 -0.06 29 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 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.03 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.04 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 -0.05 19 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.06 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 -0.06 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.92 -0.08 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.08 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.09 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 -0.09 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.09 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.08 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 -0.09 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.08 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.05 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 -0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.07 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 -0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.06 27 0 0 0
TOTAL PUT 706 10,606 +379
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$ 13.56
27NOV25 8.50 C 0.00 0.00 0.00 5.16 +0.31 119 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.91 +0.30 113 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.67 +0.31 109 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.40 +0.29 98 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.16 +0.30 95 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.92 +0.31 91 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.67 +0.31 86 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.13 +0.25 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.66 +0.30 61 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.15 +0.26 49 0 0 0
27NOV25 12.00 C 1.70 1.70 1.70 1.59 +0.22 22 7 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.13 +0.24 26 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.67 +0.20 21 0 66 0
27NOV25 13.50 C 0.32 0.32 0.32 0.31 +0.12 19 14 583 0
27NOV25 14.00 C 0.00 0.00 0.00 0.12 +0.06 20 0 420 0
27NOV25 14.50 C 0.00 0.00 0.00 0.03 +0.01 19 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 27 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.17 +0.22 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.93 +0.24 88 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.68 +0.27 84 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.49 +0.36 91 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.24 +0.36 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.93 +0.29 71 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.68 +0.29 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.43 +0.25 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.19 +0.30 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.92 +0.25 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.67 +0.25 50 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.20 +0.25 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 +0.27 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.17 +0.25 29 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.60 +0.15 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.23 +0.20 22 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.83 +0.17 21 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.48 +0.09 19 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.28 +0.07 20 0 55 0
30DEC25 14.50 C 0.20 0.21 0.20 0.14 +0.04 20 510 510 +510
30DEC25 15.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 23 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 4.96 +0.30 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.75 +0.31 60 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.52 +0.27 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.22 +0.30 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.98 +0.23 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.75 +0.32 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.20 +0.24 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.72 +0.26 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.25 +0.26 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.77 +0.23 24 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.34 +0.21 23 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.95 +0.18 21 0 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.65 +0.14 21 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.43 +0.11 21 0 50 0
29JAN26 14.50 C 0.27 0.27 0.27 0.26 +0.08 21 100 100 +100
29JAN26 15.00 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.28 +0.33 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.03 +0.28 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.78 +0.32 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.24 +0.28 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 +0.29 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.30 +0.25 27 0 0 0
26FEB26 12.00 C 1.87 1.87 1.87 1.83 +0.22 23 7 7 +7
26FEB26 12.50 C 0.00 0.00 0.00 1.38 +0.18 20 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.04 +0.17 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.75 +0.15 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.53 +0.13 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.35 +0.09 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.22 +0.07 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.95 +0.26 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 +0.30 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.49 +0.35 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.24 +0.33 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 +0.31 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 +0.31 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.52 +0.27 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 +0.33 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.03 +0.28 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 +0.32 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 +0.31 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.78 +0.29 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.32 +0.27 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.87 +0.26 24 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.46 +0.22 23 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.08 +0.17 21 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 +0.15 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 +0.11 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.40 +0.09 22 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.27 +0.07 22 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.04 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 +0.35 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.24 +0.33 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 +0.32 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.75 +0.31 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 +0.27 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 +0.33 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.28 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 +0.32 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 +0.31 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 +0.31 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 +0.29 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 +0.24 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.54 +0.21 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.20 +0.12 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 +0.11 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.09 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.05 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.04 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.24 +0.33 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.00 +0.33 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.75 +0.31 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 +0.30 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 +0.33 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 +0.28 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 +0.32 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 +0.28 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 +0.32 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 +0.15 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 +0.10 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 +0.15 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.45 +0.09 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.11 23 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 +0.09 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 +0.09 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
TOTAL CALL 638 3,458 +617
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 298 0
27NOV25 13.50 P 0.26 0.27 0.18 0.22 -0.13 19 424 1,000 +341
27NOV25 14.00 P 0.00 0.00 0.00 0.54 -0.20 20 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.97 -0.22 22 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.44 -0.25 0 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.94 -0.25 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.44 -0.25 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 2,656 0
30DEC25 12.50 P 0.00 0.00 0.00 0.08 -0.04 20 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.18 -0.08 20 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.38 -0.11 20 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.67 -0.17 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.05 -0.20 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.49 -0.21 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.00 -0.19 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.51 -0.18 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 272 0
29JAN26 13.00 P 0.24 0.24 0.24 0.28 -0.07 21 20 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.47 -0.11 20 0 84 0
29JAN26 14.00 P 0.65 0.65 0.65 0.76 -0.14 21 9 9 +9
29JAN26 14.50 P 0.00 0.00 0.00 1.13 -0.16 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.53 -0.21 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.00 -0.19 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.51 -0.18 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.01 -0.18 33 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.51 -0.18 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.50 -0.19 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.34 -0.08 21 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.54 -0.10 20 0 0 0
26FEB26 14.00 P 0.72 0.72 0.72 0.82 -0.14 21 19 19 +19
26FEB26 14.50 P 0.00 0.00 0.00 1.18 -0.13 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.53 -0.24 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.00 -0.21 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.51 -0.20 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.01 -0.18 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.51 -0.18 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.50 -0.19 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.77 -0.15 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.06 -0.20 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.46 -0.18 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 -0.21 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.28 -0.22 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 -0.20 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.17 -0.28 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.66 -0.28 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 -0.32 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.67 -0.24 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.06 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.08 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 -0.08 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.13 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.91 -0.15 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.22 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 -0.21 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.22 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 -0.25 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.25 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 -0.25 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 -0.32 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 -0.29 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.67 -0.28 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.07 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.10 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.11 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.09 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.14 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 -0.13 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.19 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.20 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.21 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.93 -0.22 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 -0.23 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 -0.24 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 -0.24 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.25 29 0 0 0
TOTAL PUT 472 8,651 +369
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$ 121.90
07NOV25 95.00 C 0.00 0.00 0.00 26.93 +3.39 88 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 24.43 +2.76 77 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 21.93 +2.83 66 0 0 0
07NOV25 102.50 C 0.00 0.00 0.00 19.43 +3.25 50 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 16.93 +3.37 0 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 14.88 +3.77 103 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 11.98 +3.24 56 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 9.88 +3.35 74 0 0 0
07NOV25 115.00 C 11.91 11.91 11.91 7.39 +2.80 59 2 38 0
07NOV25 117.50 C 4.39 9.19 4.39 5.32 +2.39 57 8 133 -8
07NOV25 120.00 C 2.84 7.35 2.84 3.60 +1.75 57 83 152 +33
07NOV25 122.50 C 1.96 5.50 1.96 2.18 +1.15 55 314 215 -142
07NOV25 125.00 C 1.37 3.95 1.22 1.34 +0.82 57 1,532 551 +127
07NOV25 127.50 C 0.63 2.84 0.63 0.71 +0.47 57 2,153 1,533 +881
07NOV25 130.00 C 0.53 1.90 0.49 0.35 +0.25 57 1,445 877 +329
07NOV25 132.50 C 0.70 1.27 0.33 0.16 +0.12 57 744 562 +437
07NOV25 135.00 C 0.37 0.79 0.33 0.07 +0.05 58 357 594 +249
07NOV25 137.50 C 0.39 0.54 0.21 0.03 +0.02 59 161 197 +149
07NOV25 140.00 C 0.19 0.37 0.11 0.01 0.00 58 991 1,128 +775
07NOV25 142.50 C 0.18 0.18 0.14 0.01 0.00 65 220 300 +112
07NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
07NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 27.00 +3.39 54 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 24.43 +2.76 0 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 22.04 +2.94 53 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 19.59 +3.32 53 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 17.18 +3.24 53 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 14.88 +2.93 54 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 12.55 +2.77 51 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 10.49 +2.77 52 0 0 0
14NOV25 115.00 C 8.84 8.84 8.84 8.81 +2.81 57 5 5 +5
14NOV25 117.50 C 8.50 8.50 8.50 6.88 +2.30 53 1 0 -1
14NOV25 120.00 C 0.00 0.00 0.00 5.37 +1.94 53 0 3 0
14NOV25 122.50 C 3.25 6.70 3.25 3.98 +1.46 52 747 390 +362
14NOV25 125.00 C 4.23 4.63 3.12 3.08 +1.32 54 53 117 +33
14NOV25 127.50 C 2.25 4.18 2.25 2.22 +1.03 53 214 158 +38
14NOV25 130.00 C 1.90 3.39 1.90 1.56 +0.78 53 604 241 +121
14NOV25 132.50 C 1.24 2.65 1.24 1.07 +0.57 53 134 95 +95
14NOV25 135.00 C 1.10 2.02 1.10 0.71 +0.40 53 724 368 +318
14NOV25 137.50 C 1.15 1.69 1.09 0.46 +0.27 53 150 189 +139
14NOV25 140.00 C 0.82 1.31 0.82 0.29 +0.18 53 114 103 +81
27NOV25 60.00 C 0.00 0.00 0.00 62.03 +3.39 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 59.54 +3.40 71 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 57.88 +3.89 158 0 4 0
27NOV25 67.50 C 0.00 0.00 0.00 54.55 +3.39 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 52.06 +3.40 70 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 49.56 +3.39 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 47.07 +3.39 60 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 44.58 +3.40 61 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 43.35 +4.65 125 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 40.60 +4.39 111 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 36.94 +3.04 0 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 34.65 +3.20 57 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 32.39 +3.38 69 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 29.43 +2.82 0 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 27.36 +3.26 57 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 25.01 +3.21 57 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 22.39 +2.74 48 0 1,215 0
27NOV25 102.50 C 0.00 0.00 0.00 20.58 +3.65 58 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 17.98 +3.01 51 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 16.14 +2.20 54 0 1,541 0
27NOV25 110.00 C 16.50 16.50 16.50 13.96 +2.54 52 3 300 0
27NOV25 112.50 C 10.54 10.54 10.54 12.22 +2.26 53 5 1,660 -5
27NOV25 115.00 C 14.14 14.14 10.43 10.61 +2.09 54 5 1,288 -5
27NOV25 117.50 C 12.50 12.50 12.39 9.37 +2.07 56 296 676 +3
27NOV25 120.00 C 9.63 11.30 7.79 7.94 +1.85 56 131 3,709 -53
27NOV25 122.50 C 7.50 9.60 6.95 6.89 +1.73 57 642 820 +481
27NOV25 125.00 C 6.29 8.45 5.75 5.75 +1.39 57 242 1,332 -51
27NOV25 127.50 C 6.30 7.28 4.83 4.83 +1.26 57 199 1,218 +64
27NOV25 130.00 C 4.17 6.30 4.07 4.07 +1.17 58 475 5,481 +183
27NOV25 132.50 C 3.50 5.43 3.41 3.34 +1.01 58 629 1,023 +24
27NOV25 135.00 C 3.00 4.69 3.00 2.72 +0.86 57 671 3,654 +67
27NOV25 137.50 C 3.11 4.07 2.51 2.20 +0.73 57 267 1,685 +134
27NOV25 140.00 C 2.50 3.50 2.08 1.77 +0.61 57 449 1,429 -78
27NOV25 142.50 C 2.30 3.00 2.20 1.41 +0.51 57 169 978 +79
27NOV25 145.00 C 1.97 2.50 1.62 1.11 +0.41 57 46 1,150 0
27NOV25 147.50 C 1.78 2.22 1.60 0.88 +0.34 57 293 640 -9
27NOV25 150.00 C 1.20 1.84 1.08 0.68 +0.27 57 136 1,715 -17
27NOV25 152.50 C 1.04 1.04 1.04 0.53 +0.22 57 65 506 +65
27NOV25 155.00 C 1.11 1.11 1.11 0.41 +0.17 57 4 686 0
27NOV25 157.50 C 0.60 1.21 0.60 0.31 +0.13 57 92 1,173 +76
27NOV25 160.00 C 0.00 0.00 0.00 0.24 +0.11 57 0 1,209 0
27NOV25 162.50 C 0.73 0.93 0.59 0.18 +0.08 57 357 2,003 +100
30DEC25 42.00 C 0.00 0.00 0.00 80.13 +3.40 80 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 79.13 +3.39 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 78.14 +3.40 73 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 77.14 +3.26 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 76.15 +3.40 62 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 75.16 +3.40 77 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 74.16 +3.40 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 73.17 +3.40 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 72.17 +3.40 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 70.51 +3.14 131 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 67.20 +3.40 59 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 65.66 +3.61 122 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 63.19 +3.49 116 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 59.74 +3.39 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.15 +3.50 103 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.77 +3.39 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.25 +4.35 94 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 50.83 +4.40 91 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 47.39 +3.43 55 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 44.91 +3.24 52 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 43.35 +4.28 76 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 40.60 +3.94 67 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 37.65 +3.37 51 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 35.62 +3.45 58 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 32.75 +3.74 46 0 9,299 0
30DEC25 92.50 C 0.00 0.00 0.00 30.91 +4.30 54 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 28.59 +4.13 52 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 25.37 +2.94 38 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 23.33 +2.86 41 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 22.16 +3.55 50 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 19.49 +2.65 44 0 9,425 0
30DEC25 107.50 C 21.01 21.01 18.14 17.79 +2.62 46 2 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 16.03 +2.42 46 0 2,031 0
30DEC25 112.50 C 0.00 0.00 0.00 14.44 +2.08 46 0 1,905 0
30DEC25 115.00 C 15.50 16.09 15.50 13.25 +2.25 48 50 12,985 0
30DEC25 117.50 C 0.00 0.00 0.00 12.03 +2.24 49 0 1,585 0
30DEC25 120.00 C 11.57 13.29 10.61 10.55 +1.92 48 98 1,754 -28
30DEC25 122.50 C 10.30 10.30 10.30 9.48 +1.88 49 3 2,955 0
30DEC25 125.00 C 6.92 11.35 6.92 8.40 +1.65 49 84 839 +23
30DEC25 127.50 C 8.69 9.86 7.56 7.38 +1.37 49 50 1,651 +4
30DEC25 130.00 C 7.53 8.83 6.50 6.63 +1.41 50 116 5,694 +56
30DEC25 132.50 C 6.74 7.77 5.71 5.79 +1.28 50 444 1,503 +12
30DEC25 135.00 C 5.03 7.10 5.03 5.04 +1.15 50 747 4,702 +423
30DEC25 137.50 C 5.64 6.40 4.66 4.38 +1.04 50 106 1,513 -28
30DEC25 140.00 C 4.44 5.84 4.19 3.79 +0.93 50 158 1,493 +17
30DEC25 142.50 C 4.26 5.25 3.75 3.27 +0.83 50 183 4,704 +10
30DEC25 145.00 C 3.30 3.97 3.30 2.81 +0.73 50 39 911 +13
30DEC25 147.50 C 3.46 3.46 3.46 2.41 +0.65 49 13 152 0
30DEC25 150.00 C 2.80 3.30 2.75 2.06 +0.57 49 283 1,695 +30
30DEC25 152.50 C 2.74 2.74 2.74 1.75 +0.49 49 75 504 +55
30DEC25 155.00 C 2.68 2.99 2.21 1.49 +0.43 49 44 428 +21
30DEC25 157.50 C 2.65 2.65 2.40 1.26 +0.37 49 18 156 -4
30DEC25 160.00 C 2.41 2.60 2.41 1.07 +0.33 49 29 1,396 0
30DEC25 162.50 C 0.00 0.00 0.00 0.90 +0.28 49 0 341 0
30DEC25 165.00 C 2.01 2.01 2.01 0.76 +0.24 49 3 498 +3
30DEC25 167.50 C 1.73 1.73 1.73 0.64 +0.21 49 45 506 +45
30DEC25 170.00 C 1.47 1.77 1.47 0.54 +0.18 49 117 1,538 +67
30DEC25 172.50 C 1.54 1.54 1.54 0.45 +0.15 49 65 248 0
30DEC25 175.00 C 1.36 1.36 1.36 0.37 +0.13 49 110 295 +110
30DEC25 177.50 C 0.00 0.00 0.00 0.31 +0.11 49 0 353 0
30DEC25 180.00 C 1.35 1.35 0.95 0.26 +0.09 49 18 3,962 +10
30DEC25 182.50 C 1.00 1.00 1.00 0.22 +0.08 49 17 1,489 -17
30DEC25 185.00 C 0.00 0.00 0.00 0.18 +0.07 49 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.15 +0.06 49 0 79 0
30DEC25 190.00 C 0.98 0.98 0.98 0.12 +0.04 49 2 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.10 +0.04 49 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JAN26 90.00 C 0.00 0.00 0.00 34.62 +3.23 57 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 32.36 +4.31 56 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 30.10 +3.00 54 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 27.77 +3.40 51 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 24.78 +2.40 43 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 23.18 +3.16 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 20.97 +2.61 43 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 19.99 +3.21 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.55 +2.30 49 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 16.57 +1.80 47 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 14.85 +2.07 45 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 13.69 +2.10 46 0 600 0
29JAN26 120.00 C 13.50 15.50 13.21 12.45 +1.95 47 8 1,251 -2
29JAN26 122.50 C 0.00 0.00 0.00 11.32 +1.78 47 0 541 0
29JAN26 125.00 C 13.10 13.10 10.40 10.29 +1.64 47 18 1,070 0
29JAN26 127.50 C 10.84 10.84 10.84 9.41 +1.52 48 24 826 0
29JAN26 130.00 C 9.93 9.93 9.93 8.54 +1.49 48 15 750 +15
29JAN26 132.50 C 9.10 9.23 9.10 7.66 +1.38 48 30 763 +20
29JAN26 135.00 C 8.22 8.90 8.04 6.85 +1.26 48 34 1,374 -17
29JAN26 137.50 C 0.00 0.00 0.00 6.12 +1.16 48 0 695 0
29JAN26 140.00 C 5.85 7.60 5.85 5.45 +1.06 48 1,560 2,023 -253
29JAN26 142.50 C 0.00 0.00 0.00 4.85 +0.97 47 0 194 0
29JAN26 145.00 C 0.00 0.00 0.00 4.31 +0.89 47 0 202 0
29JAN26 147.50 C 0.00 0.00 0.00 3.82 +0.80 47 0 101 0
29JAN26 150.00 C 5.21 5.25 4.80 3.38 +0.73 47 351 373 +190
29JAN26 152.50 C 0.00 0.00 0.00 2.99 +0.66 47 0 229 0
29JAN26 155.00 C 4.37 4.37 4.37 2.63 +0.59 47 1 440 0
29JAN26 157.50 C 0.00 0.00 0.00 2.32 +0.54 47 0 326 0
29JAN26 160.00 C 0.00 0.00 0.00 2.04 +0.48 47 0 302 0
29JAN26 162.50 C 3.18 3.49 3.18 1.79 +0.43 47 283 1,741 +65
26FEB26 95.00 C 0.00 0.00 0.00 31.24 +3.38 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 28.38 +2.56 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 26.25 +2.80 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 25.43 +3.41 50 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 22.99 +2.75 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 21.21 +2.96 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.15 +2.33 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 18.43 +1.99 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 16.46 +1.98 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 15.66 +2.34 47 0 0 0
26FEB26 120.00 C 16.00 16.00 16.00 14.20 +2.15 46 2 2 +2
26FEB26 122.50 C 0.00 0.00 0.00 13.09 +1.77 47 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 12.08 +1.88 47 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 11.14 +1.57 47 0 0 0
26FEB26 130.00 C 11.08 11.08 11.08 10.28 +1.55 47 15 15 +15
26FEB26 132.50 C 0.00 0.00 0.00 9.44 +1.51 48 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 8.60 +1.41 48 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 7.83 +1.32 47 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 7.12 +1.24 47 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 6.46 +1.15 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 80.49 +3.40 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.51 +3.40 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 78.52 +3.40 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.54 +3.40 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 76.55 +3.40 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 75.57 +3.40 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.58 +3.40 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.60 +3.40 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.61 +3.39 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.51 +3.14 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.70 +3.39 47 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 65.66 +3.61 66 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 63.19 +3.49 62 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 60.38 +3.37 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.20 +2.94 54 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 55.71 +3.12 51 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 53.25 +3.22 48 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 50.83 +3.30 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.02 +2.28 33 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 46.21 +2.92 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 44.49 +3.19 52 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 41.61 +1.85 45 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 39.64 +2.66 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 36.75 +1.91 40 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 35.17 +2.26 45 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 33.27 +3.52 46 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 31.24 +2.43 45 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 29.13 +3.01 44 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 27.17 +1.99 43 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 25.43 +2.07 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 23.93 +2.07 44 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 22.23 +2.37 44 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 21.51 +3.02 47 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 19.38 +1.56 45 0 1,052 0
30MAR26 115.00 C 22.00 22.00 22.00 18.64 +2.52 47 10 5,020 0
30MAR26 117.50 C 17.22 17.24 17.17 17.34 +2.36 47 1,000 11,500 0
30MAR26 120.00 C 17.20 19.20 17.20 15.90 +1.92 46 13 1,656 -3
30MAR26 122.50 C 0.00 0.00 0.00 14.81 +1.67 46 0 469 0
30MAR26 125.00 C 15.68 16.91 13.69 13.69 +1.46 46 386 27,930 +66
30MAR26 127.50 C 14.08 15.70 13.39 12.92 +1.49 47 112 1,416 +57
30MAR26 130.00 C 13.31 13.31 13.31 12.00 +1.40 47 15 304 +15
30MAR26 132.50 C 12.34 13.30 12.34 11.33 +1.57 48 8 1,310 -3
30MAR26 135.00 C 0.00 0.00 0.00 10.47 +1.49 48 0 598 0
30MAR26 137.50 C 0.00 0.00 0.00 9.67 +1.41 48 0 1,066 0
30MAR26 140.00 C 10.38 10.38 9.20 8.91 +1.32 48 130 589 +44
30MAR26 142.50 C 9.40 9.40 9.40 8.21 +1.24 47 1 200 -1
30MAR26 145.00 C 0.00 0.00 0.00 7.56 +1.17 47 0 2,671 0
30MAR26 147.50 C 0.00 0.00 0.00 6.96 +1.10 47 0 207 0
30MAR26 150.00 C 8.24 8.55 8.24 6.40 +1.03 47 82 1,537 0
30MAR26 152.50 C 7.85 7.85 7.85 5.88 +0.97 47 1 119 -1
30MAR26 155.00 C 0.00 0.00 0.00 5.39 +0.90 47 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 4.95 +0.84 47 0 62 0
30MAR26 160.00 C 6.90 6.90 6.50 4.54 +0.79 47 6 27,366 +4
30MAR26 162.50 C 6.47 6.47 6.47 4.16 +0.73 47 1 66 0
30MAR26 165.00 C 0.00 0.00 0.00 3.81 +0.68 47 0 56 0
30MAR26 167.50 C 6.07 6.07 6.07 3.39 +0.54 47 1 46 +1
30MAR26 170.00 C 0.00 0.00 0.00 3.19 +0.59 47 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 2.92 +0.55 47 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 2.67 +0.51 47 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 2.44 +0.47 47 0 30 0
30MAR26 180.00 C 3.40 3.40 3.40 2.16 +0.37 47 1 248 0
30MAR26 182.50 C 0.00 0.00 0.00 1.97 +0.34 47 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.80 +0.36 47 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 1.65 +0.30 47 0 30 0
30MAR26 190.00 C 2.80 2.80 2.80 1.50 +0.27 47 1 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.37 +0.29 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.25 +0.27 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.14 +0.25 47 0 0 0
30MAR26 200.00 C 2.75 2.77 2.30 1.04 +0.23 47 22 463 0
30MAR26 205.00 C 0.00 0.00 0.00 0.86 +0.19 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.71 +0.16 47 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.59 +0.14 47 0 0 0
30MAR26 220.00 C 1.85 1.85 1.85 0.49 +0.10 47 6 50 +6
29JUN26 42.00 C 0.00 0.00 0.00 80.87 +3.31 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.89 +3.27 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.92 +3.39 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.95 +3.40 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.98 +3.19 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.01 +3.39 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.04 +3.39 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.07 +3.10 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.10 +3.38 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.69 +3.02 45 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.29 +2.97 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.91 +2.93 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.54 +3.25 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.92 +3.44 56 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.88 +3.28 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 57.79 +4.35 58 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 54.90 +3.59 51 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 52.78 +3.48 51 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 50.82 +4.55 52 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.11 +3.88 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.46 +3.19 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.94 +2.78 41 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 41.78 +2.72 46 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 39.24 +2.06 43 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 37.50 +2.24 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 36.00 +3.28 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 34.00 +2.80 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 33.37 +4.00 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 30.00 +1.69 42 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 28.46 +1.76 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 26.99 +2.33 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 25.73 +1.88 43 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 24.21 +2.19 43 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 22.90 +1.74 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 22.40 +2.63 46 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 20.96 +2.26 45 0 323 0
29JUN26 120.00 C 0.00 0.00 0.00 19.39 +1.68 44 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 18.61 +1.86 45 0 418 0
29JUN26 125.00 C 0.00 0.00 0.00 17.62 +1.82 45 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 16.70 +1.74 45 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 16.13 +1.96 46 0 4,955 0
29JUN26 132.50 C 0.00 0.00 0.00 15.01 +1.59 46 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 14.24 +1.50 46 0 606 0
29JUN26 137.50 C 0.00 0.00 0.00 13.51 +1.50 46 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 12.77 +1.42 46 0 454 0
29JUN26 142.50 C 0.00 0.00 0.00 12.01 +1.36 46 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 11.29 +1.29 46 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 10.62 +1.24 46 0 355 0
29JUN26 150.00 C 10.76 10.76 10.76 9.98 +1.18 46 1 326 +1
29JUN26 152.50 C 0.00 0.00 0.00 9.37 +1.12 46 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 8.80 +1.06 46 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 8.27 +1.02 46 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 7.76 +0.96 46 0 356 0
29JUN26 162.50 C 0.00 0.00 0.00 7.28 +0.91 46 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 6.83 +0.86 46 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 6.41 +0.82 46 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 6.01 +0.78 46 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 5.48 +0.58 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 5.14 +0.55 45 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.81 +0.64 45 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 4.65 +0.63 46 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 4.23 +0.58 45 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 4.08 +0.56 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.72 +0.52 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.59 +0.51 46 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 3.26 +0.46 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.06 +0.44 45 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.86 +0.41 45 0 0 0
29JUN26 200.00 C 5.20 5.20 5.20 2.76 +0.40 46 8 8 +5
29JUN26 205.00 C 0.00 0.00 0.00 2.35 +0.28 45 0 61 0
29JUN26 210.00 C 0.00 0.00 0.00 2.07 +0.31 45 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 1.81 +0.27 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.59 +0.24 45 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 59.93 +3.23 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.79 +3.24 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.61 +3.17 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.51 +3.13 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.45 +3.08 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.44 +3.03 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.48 +2.99 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.57 +2.51 45 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 44.56 +3.74 48 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 41.90 +2.83 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.89 +3.52 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 38.43 +2.70 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.46 +2.32 44 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 35.73 +3.68 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.28 +2.70 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 32.15 +2.45 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.47 +2.33 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 29.18 +1.76 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.86 +2.69 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 26.72 +2.19 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.08 +2.14 44 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 23.98 +2.19 44 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 22.76 +1.97 44 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 21.75 +1.89 44 0 104 0
29SEP26 125.00 C 0.00 0.00 0.00 20.78 +1.82 44 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 19.86 +1.75 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 19.00 +1.61 44 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 18.17 +1.62 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 17.67 +1.81 45 0 94 0
29SEP26 137.50 C 17.88 17.88 16.90 16.91 +1.72 46 8 158 +5
29SEP26 140.00 C 0.00 0.00 0.00 16.13 +1.63 46 0 145 0
29SEP26 142.50 C 0.00 0.00 0.00 15.28 +1.43 45 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 14.60 +1.44 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 13.89 +1.39 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 13.20 +1.33 45 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 12.56 +1.29 45 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 11.94 +1.24 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.35 +1.19 45 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 10.79 +1.42 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 9.96 +1.07 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.75 +1.05 45 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 8.99 +0.98 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 8.80 +0.96 45 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 8.36 +0.92 45 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 7.72 +0.87 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 7.33 +0.83 45 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.18 +0.82 45 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 6.62 +0.76 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.48 +0.75 45 0 18 0
29SEP26 187.50 C 0.00 0.00 0.00 5.98 +0.70 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.85 +0.69 45 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 5.56 +0.66 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 5.28 +0.63 45 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.02 +0.61 45 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 4.77 +0.58 45 0 124 0
29SEP26 205.00 C 0.00 0.00 0.00 4.30 +0.53 45 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 3.89 +0.49 45 0 95 0
29SEP26 215.00 C 0.00 0.00 0.00 3.51 +0.44 45 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.17 +0.41 45 0 60 0
TOTAL CALL 23,005 312,950 +6,244
07NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
07NOV25 105.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 41 0
07NOV25 107.50 P 0.06 0.06 0.06 0.02 -0.05 59 100 120 0
07NOV25 110.00 P 0.13 0.13 0.09 0.06 -0.14 58 91 260 -41
07NOV25 112.50 P 0.23 0.23 0.14 0.16 -0.34 57 136 242 -19
07NOV25 115.00 P 0.22 0.50 0.22 0.41 -0.63 57 500 464 0
07NOV25 117.50 P 0.70 0.90 0.38 0.89 -1.12 57 325 523 -87
07NOV25 120.00 P 1.41 1.72 0.70 1.70 -1.66 58 810 535 -26
07NOV25 122.50 P 2.81 2.95 1.25 2.89 -2.21 58 736 376 +207
07NOV25 125.00 P 2.65 4.60 2.11 4.49 -2.47 59 361 353 +312
07NOV25 127.50 P 3.56 6.54 3.36 6.45 -3.02 63 247 121 +111
07NOV25 130.00 P 0.00 0.00 0.00 8.58 -3.33 64 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 11.04 -3.40 75 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 13.53 -3.06 86 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 15.61 -3.96 57 0 0 0
07NOV25 140.00 P 0.00 0.00 0.00 18.64 -2.86 114 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 20.60 -3.40 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 23.10 -3.40 0 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 25.60 -3.40 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.09 -0.08 53 0 20 0
14NOV25 105.00 P 0.00 0.00 0.00 0.18 -0.15 53 0 0 0
14NOV25 107.50 P 0.35 0.35 0.35 0.34 -0.27 53 8 8 +8
14NOV25 110.00 P 0.67 0.75 0.67 0.60 -0.44 53 91 208 +91
14NOV25 112.50 P 0.85 0.99 0.85 1.02 -0.61 53 60 107 +60
14NOV25 115.00 P 1.18 1.68 0.96 1.60 -0.84 53 352 290 +289
14NOV25 117.50 P 1.59 2.37 1.38 2.34 -1.16 53 117 98 +94
14NOV25 120.00 P 2.40 3.32 1.96 3.34 -1.53 53 169 99 +79
14NOV25 122.50 P 3.37 4.74 2.85 4.58 -1.92 53 268 229 +229
14NOV25 125.00 P 4.81 4.81 3.93 6.09 -2.13 54 111 110 +110
14NOV25 127.50 P 0.00 0.00 0.00 7.71 -2.64 53 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 9.30 -3.01 49 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 11.88 -2.94 59 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 13.85 -3.36 56 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 16.43 -3.25 64 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 18.77 -3.42 67 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 513 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 789 0
27NOV25 70.00 P 0.10 0.10 0.10 0.01 0.00 77 2 1,404 -2
27NOV25 72.50 P 0.12 0.12 0.12 0.01 0.00 72 3 329 0
27NOV25 75.00 P 0.12 0.12 0.11 0.01 0.00 68 5 1,585 -3
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 826 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 2,182 0
27NOV25 82.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 2,041 0
27NOV25 87.50 P 0.26 0.26 0.26 0.05 -0.04 57 3 1,111 -3
27NOV25 90.00 P 0.29 0.32 0.28 0.09 -0.06 57 5 934 -3
27NOV25 92.50 P 0.00 0.00 0.00 0.16 -0.08 57 0 429 0
27NOV25 95.00 P 0.00 0.00 0.00 0.25 -0.14 57 0 1,476 0
27NOV25 97.50 P 0.59 0.59 0.59 0.40 -0.19 57 11 1,033 +11
27NOV25 100.00 P 0.78 0.80 0.65 0.60 -0.27 57 80 1,271 -29
27NOV25 102.50 P 0.85 1.02 0.72 0.87 -0.38 57 94 552 -35
27NOV25 105.00 P 1.18 1.34 0.92 1.25 -0.49 57 345 2,303 -48
27NOV25 107.50 P 1.40 1.67 1.19 1.69 -0.58 57 420 7,197 +30
27NOV25 110.00 P 1.88 2.30 1.56 2.22 -0.73 56 314 10,314 -54
27NOV25 112.50 P 2.46 2.79 2.01 2.88 -0.93 56 443 4,097 -84
27NOV25 115.00 P 3.50 3.50 2.61 3.68 -1.12 56 787 7,004 +151
27NOV25 117.50 P 4.80 4.80 3.40 4.67 -1.46 56 1,778 2,719 +169
27NOV25 120.00 P 6.14 6.30 4.18 5.85 -1.65 56 2,081 4,034 -122
27NOV25 122.50 P 7.70 7.70 5.32 7.10 -1.84 56 1,289 1,430 +538
27NOV25 125.00 P 7.41 8.70 6.40 8.63 -1.96 57 314 2,018 -132
27NOV25 127.50 P 8.37 8.53 7.82 10.28 -1.57 58 257 1,861 -59
27NOV25 130.00 P 11.00 12.10 9.32 12.02 -1.62 59 409 4,327 -277
27NOV25 132.50 P 11.22 11.22 11.22 13.99 -2.35 60 88 600 -88
27NOV25 135.00 P 12.98 12.98 12.98 15.97 -2.64 61 88 1,033 -88
27NOV25 137.50 P 14.85 14.85 14.85 18.01 -1.67 62 16 604 -16
27NOV25 140.00 P 16.80 16.80 16.80 20.16 -2.03 63 88 1,165 0
27NOV25 142.50 P 18.82 18.82 18.82 22.39 -1.66 65 65 255 -6
27NOV25 145.00 P 22.00 22.00 22.00 24.66 -2.07 67 1 195 +1
27NOV25 147.50 P 0.00 0.00 0.00 26.83 -3.28 66 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 29.28 -3.04 70 0 14 0
27NOV25 152.50 P 0.00 0.00 0.00 31.37 -3.68 66 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 33.94 -3.73 71 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 36.74 -3.42 80 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 39.08 -3.68 81 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 41.53 -2.58 83 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 49.00 P 0.10 0.10 0.10 0.01 0.00 79 15 15 +15
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 753 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,434 0
30DEC25 70.00 P 0.25 0.25 0.25 0.01 -0.01 49 2 17,283 -2
30DEC25 72.50 P 0.26 0.26 0.25 0.02 -0.01 50 3 1,292 +1
30DEC25 75.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 12,837 0
30DEC25 77.50 P 0.40 0.40 0.40 0.06 -0.02 49 158 7,982 -158
30DEC25 80.00 P 0.44 0.44 0.44 0.09 -0.04 49 198 10,095 -160
30DEC25 82.50 P 0.00 0.00 0.00 0.15 -0.06 49 0 2,288 0
30DEC25 85.00 P 0.61 0.61 0.61 0.23 -0.09 49 2 13,730 -2
30DEC25 87.50 P 0.00 0.00 0.00 0.34 -0.12 49 0 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.49 -0.16 49 0 10,883 0
30DEC25 92.50 P 0.89 0.89 0.85 0.68 -0.24 49 220 2,243 +4
30DEC25 95.00 P 0.00 0.00 0.00 0.95 -0.29 49 0 3,126 0
30DEC25 97.50 P 0.00 0.00 0.00 1.27 -0.36 49 0 3,463 0
30DEC25 100.00 P 1.62 1.78 1.44 1.65 -0.49 49 79 15,100 0
30DEC25 102.50 P 2.01 2.01 1.80 2.15 -0.57 49 145 1,678 -129
30DEC25 105.00 P 2.48 2.48 2.20 2.69 -0.62 49 215 5,367 -75
30DEC25 107.50 P 3.05 3.31 3.05 3.30 -0.72 49 32 2,588 -15
30DEC25 110.00 P 3.60 4.05 3.14 3.99 -0.88 49 74 2,716 -9
30DEC25 112.50 P 3.90 4.45 3.90 4.82 -1.05 49 12 2,950 -8
30DEC25 115.00 P 5.26 5.30 5.00 5.77 -1.21 48 86 13,424 +2
30DEC25 117.50 P 6.26 6.26 5.75 6.89 -1.45 49 84 4,896 -4
30DEC25 120.00 P 7.87 7.87 6.55 8.08 -1.62 49 33 1,687 +1
30DEC25 122.50 P 8.71 8.71 7.57 9.37 -1.88 49 142 623 -55
30DEC25 125.00 P 9.57 10.50 8.82 10.84 -1.93 49 124 349 -102
30DEC25 127.50 P 0.00 0.00 0.00 12.53 -1.95 50 0 758 0
30DEC25 130.00 P 13.00 13.00 11.70 14.23 -2.22 51 84 639 -46
30DEC25 132.50 P 14.98 14.98 14.98 15.91 -2.39 51 1 517 0
30DEC25 135.00 P 0.00 0.00 0.00 17.91 -2.29 52 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 19.80 -2.43 52 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 21.81 -2.60 53 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 23.84 -1.93 53 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 26.00 -1.88 54 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 28.16 -1.95 55 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 30.41 -1.92 56 0 0 0
30DEC25 152.50 P 30.00 30.00 30.00 32.69 -2.36 57 1 1 +1
30DEC25 155.00 P 0.00 0.00 0.00 35.02 -2.65 58 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 37.18 -2.98 58 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 39.45 -3.31 58 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 42.23 -2.65 63 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 44.66 -3.35 65 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 47.12 -2.21 67 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 49.58 -2.53 68 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 51.31 -3.14 62 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 54.41 -3.18 71 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 57.07 -1.93 74 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 58.39 -3.80 60 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 61.38 -3.33 70 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 63.10 -4.02 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 65.86 -3.17 64 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 68.60 -3.40 71 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 70.65 -3.35 61 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 73.34 -3.16 68 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 75.84 -3.16 70 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 78.10 -3.40 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 83.10 -3.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 88.10 -3.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 93.10 -3.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 98.10 -3.40 0 0 0 0
29JAN26 90.00 P 1.15 1.15 1.15 0.99 -0.26 47 400 804 +400
29JAN26 92.50 P 0.00 0.00 0.00 1.28 -0.37 47 0 548 0
29JAN26 95.00 P 0.00 0.00 0.00 1.67 -0.41 47 0 317 0
29JAN26 97.50 P 0.00 0.00 0.00 2.10 -0.51 47 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 2.63 -0.51 47 0 847 0
29JAN26 102.50 P 0.00 0.00 0.00 3.21 -0.65 47 0 817 0
29JAN26 105.00 P 3.46 3.46 3.46 3.78 -0.80 47 50 903 +50
29JAN26 107.50 P 4.23 4.23 4.11 4.48 -0.95 46 37 1,956 +15
29JAN26 110.00 P 4.97 4.97 4.97 5.30 -1.00 46 15 8,862 +15
29JAN26 112.50 P 0.00 0.00 0.00 6.19 -1.19 46 0 840 0
29JAN26 115.00 P 6.80 6.80 6.27 7.21 -1.34 46 81 2,388 0
29JAN26 117.50 P 7.11 7.11 7.11 8.35 -1.54 46 13 6,185 +13
29JAN26 120.00 P 8.77 8.90 8.65 9.66 -1.64 47 119 389 +20
29JAN26 122.50 P 9.33 9.90 9.33 10.94 -1.86 47 190 571 -50
29JAN26 125.00 P 0.00 0.00 0.00 12.40 -2.07 47 0 111 0
29JAN26 127.50 P 14.10 14.10 14.10 13.97 -2.25 47 3 84 -3
29JAN26 130.00 P 0.00 0.00 0.00 15.75 -2.16 48 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 17.59 -2.17 49 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 19.37 -2.25 49 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 20.66 -2.50 47 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 23.09 -2.51 50 0 828 0
29JAN26 142.50 P 0.00 0.00 0.00 25.10 -2.54 50 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 27.13 -2.67 51 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 29.22 -2.75 51 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 31.39 -2.80 52 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 33.56 -2.91 52 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 35.63 -3.05 52 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 38.10 -2.85 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 40.02 -3.48 53 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 42.59 -2.56 55 0 0 0
26FEB26 95.00 P 2.55 2.55 2.55 2.48 -0.47 47 2 2 +2
26FEB26 97.50 P 2.89 3.05 2.89 3.01 -0.57 47 68 99 +65
26FEB26 100.00 P 3.16 3.60 3.16 3.63 -0.55 47 66 107 +65
26FEB26 102.50 P 3.66 4.22 3.66 4.28 -0.70 47 45 45 +45
26FEB26 105.00 P 4.57 5.05 4.57 4.95 -0.84 47 36 36 +36
26FEB26 107.50 P 5.08 5.67 4.93 5.77 -0.86 47 45 15 +15
26FEB26 110.00 P 0.00 0.00 0.00 6.46 -1.19 46 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 7.59 -1.25 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 8.71 -1.26 46 0 0 0
26FEB26 117.50 P 9.08 9.08 9.08 9.90 -1.47 46 15 15 +15
26FEB26 120.00 P 0.00 0.00 0.00 10.87 -1.92 45 0 0 0
26FEB26 122.50 P 12.48 12.48 12.48 12.42 -1.94 46 60 60 +45
26FEB26 125.00 P 0.00 0.00 0.00 13.87 -2.08 47 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.70 -1.88 48 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 17.32 -1.82 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.08 -1.98 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.77 -2.08 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.51 -2.28 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.36 -2.39 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.34 -2.44 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 48 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 106 0
30MAR26 65.00 P 0.70 0.70 0.70 0.15 -0.04 47 3 980 +3
30MAR26 67.50 P 0.00 0.00 0.00 0.21 -0.06 47 0 558 0
30MAR26 70.00 P 0.87 0.87 0.87 0.30 -0.08 47 3 1,087 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.42 -0.10 47 0 1,514 0
30MAR26 75.00 P 1.10 1.10 1.10 0.56 -0.14 47 3 2,163 +3
30MAR26 77.50 P 0.00 0.00 0.00 0.75 -0.15 47 0 347 0
30MAR26 80.00 P 0.00 0.00 0.00 0.95 -0.23 47 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 1.24 -0.23 47 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.53 -0.34 47 0 819 0
30MAR26 87.50 P 0.00 0.00 0.00 1.93 -0.34 47 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 2.34 -0.45 47 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.86 -0.48 47 0 9,257 0
30MAR26 95.00 P 0.00 0.00 0.00 3.40 -0.59 47 0 254 0
30MAR26 97.50 P 0.00 0.00 0.00 4.04 -0.65 47 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 4.72 -0.75 47 0 2,628 0
30MAR26 102.50 P 0.00 0.00 0.00 5.42 -0.84 47 0 235 0
30MAR26 105.00 P 0.00 0.00 0.00 6.20 -0.93 47 0 780 0
30MAR26 107.50 P 0.00 0.00 0.00 7.07 -0.89 47 0 2,740 0
30MAR26 110.00 P 7.10 7.10 7.00 7.97 -1.07 46 2 13,783 -1
30MAR26 112.50 P 0.00 0.00 0.00 9.05 -1.17 46 0 1,563 0
30MAR26 115.00 P 8.90 8.90 8.90 10.12 -1.34 46 1 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 11.34 -1.55 46 0 14,306 0
30MAR26 120.00 P 0.00 0.00 0.00 12.72 -1.53 47 0 6,086 0
30MAR26 122.50 P 0.00 0.00 0.00 14.11 -1.70 47 0 2,300 0
30MAR26 125.00 P 0.00 0.00 0.00 15.42 -1.94 47 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 17.14 -1.86 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 18.75 -1.95 48 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 20.43 -2.10 48 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 21.80 -2.43 47 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 24.02 -2.19 49 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 25.88 -2.21 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 27.76 -2.27 49 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 29.65 -2.39 50 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 31.64 -1.80 50 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 33.12 -2.97 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 35.72 -2.60 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 37.80 -2.71 51 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 39.97 -2.49 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 42.16 -1.45 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 44.30 -2.34 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 46.59 -2.38 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 47.46 -3.90 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 51.08 -2.48 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 52.24 -3.65 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.38 -2.21 53 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 57.07 -2.79 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.94 -2.25 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 62.25 -2.46 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.69 -3.43 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 65.95 -3.21 46 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.82 -3.18 51 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.83 -3.25 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.54 -3.01 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.84 -3.18 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 78.15 -3.35 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 83.10 -3.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.10 -3.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.10 -3.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.10 -3.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.07 45 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 -0.10 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.11 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.67 -0.16 46 0 217 0
29JUN26 70.00 P 1.47 1.47 1.47 0.88 -0.16 46 250 616 +164
29JUN26 72.50 P 0.00 0.00 0.00 1.09 -0.24 46 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.39 -0.24 46 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.69 -0.32 46 0 311 0
29JUN26 80.00 P 2.43 2.43 2.43 2.07 -0.36 46 3 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.49 -0.40 46 0 142 0
29JUN26 85.00 P 0.00 0.00 0.00 2.95 -0.50 46 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 3.51 -0.50 46 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 4.06 -0.63 46 0 5,742 0
29JUN26 92.50 P 4.80 4.80 4.80 4.74 -0.60 46 1 422 0
29JUN26 95.00 P 0.00 0.00 0.00 5.45 -0.58 46 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 6.16 -0.64 46 0 190 0
29JUN26 100.00 P 6.30 6.30 6.30 6.87 -0.75 45 134 767 +134
29JUN26 102.50 P 0.00 0.00 0.00 7.70 -0.91 45 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 8.56 -1.06 45 0 757 0
29JUN26 107.50 P 0.00 0.00 0.00 9.56 -1.14 45 0 635 0
29JUN26 110.00 P 10.50 10.95 10.50 10.41 -1.46 44 1,492 2,501 +1,492
29JUN26 112.50 P 0.00 0.00 0.00 11.73 -1.38 45 0 1,108 0
29JUN26 115.00 P 0.00 0.00 0.00 13.10 -1.32 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 14.39 -1.41 46 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 15.75 -1.34 46 0 230 0
29JUN26 122.50 P 0.00 0.00 0.00 16.91 -1.81 45 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 18.40 -1.92 45 0 595 0
29JUN26 127.50 P 0.00 0.00 0.00 20.20 -1.74 46 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 21.79 -1.94 47 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 23.52 -1.21 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 25.23 -1.97 47 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 26.94 -2.00 47 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.66 -1.63 47 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 30.46 -1.87 48 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 32.35 -2.05 48 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 34.24 -2.04 48 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 36.15 -2.10 48 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 36.98 -3.51 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.97 -3.01 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.96 -3.25 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.26 -2.04 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.09 -2.96 49 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.06 -2.70 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.13 -3.33 49 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 52.88 -1.96 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 53.49 -2.77 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.65 -2.86 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 57.86 -2.90 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.10 -2.93 45 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 62.36 -2.95 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.63 -2.97 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.91 -3.03 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.21 -3.08 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.55 -3.11 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.90 -3.13 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.26 -3.15 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.64 -3.17 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.42 -3.25 45 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.46 -3.48 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 93.18 -3.32 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.11 -3.39 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.03 -0.12 45 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 -0.23 45 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 -0.23 45 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.89 -0.32 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.23 -0.33 45 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.72 -0.28 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.10 -0.45 45 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.64 -0.58 45 0 60 0
29SEP26 85.00 P 4.42 4.42 4.42 4.32 -0.55 45 30 273 -30
29SEP26 87.50 P 0.00 0.00 0.00 4.81 -0.78 45 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.68 -0.46 45 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 6.41 -0.51 45 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 6.87 -0.91 44 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 7.96 -0.79 45 0 0 0
29SEP26 100.00 P 8.50 8.50 8.20 9.00 -0.44 45 10 291 -10
29SEP26 102.50 P 9.74 9.74 9.74 9.77 -0.87 45 65 96 +65
29SEP26 105.00 P 0.00 0.00 0.00 10.77 -0.93 45 0 73 0
29SEP26 107.50 P 0.00 0.00 0.00 11.75 -1.09 45 0 291 0
29SEP26 110.00 P 0.00 0.00 0.00 12.89 -0.99 45 0 1,274 0
29SEP26 112.50 P 0.00 0.00 0.00 13.94 -1.21 44 0 412 0
29SEP26 115.00 P 14.60 14.60 14.60 15.29 -1.38 45 4 842 -4
29SEP26 117.50 P 0.00 0.00 0.00 16.61 -1.45 45 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 18.17 -1.35 45 0 216 0
29SEP26 122.50 P 0.00 0.00 0.00 19.44 -1.66 45 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 20.87 -1.77 45 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 22.59 -1.66 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.17 -1.72 46 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 25.81 -1.88 46 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 27.48 -1.79 46 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 29.30 -1.62 47 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 31.02 -1.40 47 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 31.80 -2.02 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.52 -2.22 47 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.36 -2.16 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.32 -2.14 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.06 -2.20 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.92 -2.30 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.81 -2.41 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.80 -2.44 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.81 -2.45 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.82 -2.47 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.85 -2.61 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.89 -2.61 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.96 -2.68 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.11 -2.69 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.26 -2.71 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.42 -2.73 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.59 -2.76 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.77 -2.84 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 67.97 -2.91 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.24 -2.92 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.51 -2.94 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.78 -2.97 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.07 -2.99 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 79.37 -3.03 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.02 -3.12 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.46 -3.48 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.54 -3.20 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.35 -3.27 45 0 0 0
TOTAL PUT 18,424 401,485 +3,094
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$ 229.60
27NOV25 150.00 C 0.00 0.00 0.00 80.55 -5.84 94 0 6 0
27NOV25 152.50 C 0.00 0.00 0.00 78.57 -5.89 102 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 75.78 -6.64 93 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 73.87 -5.11 101 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 70.91 -6.73 89 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 69.01 -6.18 96 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 67.03 -6.67 99 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 64.57 -5.74 96 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 61.76 -6.06 89 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 59.35 -6.11 86 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 57.03 -6.84 85 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 53.64 -5.27 70 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 52.67 -5.44 84 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 49.93 -5.88 79 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 47.76 -5.79 78 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 45.47 -5.76 76 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 43.75 -5.99 79 0 33 0
27NOV25 192.50 C 0.00 0.00 0.00 41.17 -6.33 75 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 38.61 -5.77 70 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 37.09 -5.55 73 0 1,115 0
27NOV25 200.00 C 40.00 40.00 40.00 34.05 -6.09 66 3 225 +3
27NOV25 205.00 C 0.00 0.00 0.00 30.57 -5.41 68 0 374 0
27NOV25 210.00 C 0.00 0.00 0.00 27.81 -3.43 71 0 476 0
27NOV25 215.00 C 25.82 25.82 25.82 24.44 -4.04 71 3 232 -3
27NOV25 220.00 C 0.00 0.00 0.00 20.46 -4.90 66 0 348 0
27NOV25 225.00 C 18.00 18.00 18.00 18.00 -5.11 67 9 4,180 0
27NOV25 230.00 C 19.75 19.75 16.00 15.55 -4.09 67 236 677 -168
27NOV25 235.00 C 17.34 17.34 17.22 13.34 -3.87 67 311 877 +294
27NOV25 240.00 C 15.00 15.27 13.10 11.51 -3.52 68 357 929 +224
27NOV25 245.00 C 14.60 14.72 11.00 9.84 -3.34 68 292 761 +119
27NOV25 250.00 C 11.35 12.81 9.58 8.40 -2.95 68 128 1,526 +33
27NOV25 255.00 C 10.40 11.40 7.20 7.16 -2.54 69 648 1,122 +139
27NOV25 260.00 C 9.50 9.62 6.05 6.05 -2.19 69 344 1,054 +8
27NOV25 265.00 C 7.47 7.47 5.18 4.99 -1.98 69 490 828 +408
27NOV25 270.00 C 7.18 7.18 4.44 4.26 -1.61 69 138 1,905 +122
27NOV25 275.00 C 5.75 5.75 4.12 3.54 -1.38 69 64 145 +11
27NOV25 280.00 C 3.77 3.77 3.51 2.92 -1.18 69 20 518 0
27NOV25 285.00 C 4.48 4.48 3.77 2.39 -1.02 69 13 350 0
27NOV25 290.00 C 2.82 2.82 2.82 1.95 -0.87 69 4 643 -4
27NOV25 295.00 C 0.00 0.00 0.00 1.59 -0.73 69 0 67 0
27NOV25 300.00 C 2.55 2.55 1.71 1.29 -0.62 69 2,186 2,863 +2,120
30DEC25 85.00 C 0.00 0.00 0.00 145.35 -8.67 115 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 144.85 -4.93 160 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 140.40 -8.63 110 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 138.05 -6.10 112 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 135.12 -9.02 67 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 133.02 -8.51 104 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 130.76 -5.46 109 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 127.66 -6.54 61 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 125.34 -8.79 86 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 123.14 -8.43 96 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 121.20 -5.56 106 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 118.72 -8.03 104 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 115.81 -6.09 92 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 114.02 -7.87 103 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 111.60 -7.94 101 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 107.82 -8.60 61 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 105.35 -8.29 61 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 102.88 -5.97 61 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 102.17 -5.55 97 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 99.82 -4.69 96 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 95.52 -6.57 61 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 94.90 -5.76 91 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 90.82 -6.65 65 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 88.53 -6.33 67 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 85.89 -6.24 62 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 85.08 -6.86 82 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 82.85 -4.77 81 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 80.43 -4.28 79 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 76.29 -6.72 60 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 73.87 -7.89 59 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 72.65 -5.74 69 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 69.01 -7.08 56 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 67.03 -7.29 59 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 66.17 -4.91 69 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 63.37 -5.42 65 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 59.35 -8.47 51 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 59.00 -5.30 64 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 55.87 -7.54 58 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 55.86 -3.02 69 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 53.08 -5.79 65 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 51.13 -4.57 64 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 48.08 -5.56 59 0 41 0
30DEC25 190.00 C 0.00 0.00 0.00 45.55 -6.06 57 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 45.14 -3.37 63 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 43.87 -3.98 65 0 1,301 0
30DEC25 197.50 C 0.00 0.00 0.00 41.63 -4.48 63 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 39.80 -4.16 62 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 37.07 -5.10 64 0 768 0
30DEC25 210.00 C 0.00 0.00 0.00 31.88 -6.11 57 0 485 0
30DEC25 215.00 C 0.00 0.00 0.00 30.15 -4.70 61 0 304 0
30DEC25 220.00 C 0.00 0.00 0.00 26.38 -4.19 58 0 160 0
30DEC25 225.00 C 24.65 24.65 24.10 24.10 -4.64 59 24 124 +9
30DEC25 230.00 C 25.90 25.90 22.21 21.82 -4.37 59 5 203 -3
30DEC25 235.00 C 25.83 25.91 20.57 19.79 -4.03 60 817 877 +95
30DEC25 240.00 C 18.13 18.13 18.13 17.75 -3.88 60 50 302 +40
30DEC25 245.00 C 0.00 0.00 0.00 15.95 -3.76 60 0 158 0
30DEC25 250.00 C 18.48 18.62 14.22 14.22 -3.73 60 93 114 -42
30DEC25 255.00 C 15.93 15.93 13.90 12.99 -3.16 61 27 400 +12
30DEC25 260.00 C 14.47 14.47 14.47 11.74 -2.83 61 15 370 +15
30DEC25 265.00 C 13.79 13.98 11.24 10.50 -2.56 61 60 172 0
30DEC25 270.00 C 13.34 13.34 11.96 9.42 -2.26 62 45 129 +45
30DEC25 275.00 C 11.21 11.21 11.21 8.35 -2.08 61 15 119 +15
30DEC25 280.00 C 9.90 9.90 9.47 7.39 -1.91 61 38 349 +8
30DEC25 285.00 C 7.49 7.49 7.48 6.53 -1.75 61 51 115 +45
30DEC25 290.00 C 6.75 6.75 6.75 5.76 -1.60 61 6 5,565 -6
30DEC25 295.00 C 6.00 6.10 6.00 5.07 -1.46 61 53 72 -45
30DEC25 300.00 C 5.70 5.70 5.49 4.46 -1.32 61 133 624 -126
29JAN26 177.50 C 0.00 0.00 0.00 59.86 -3.97 62 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 57.88 -5.94 61 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 55.94 -6.14 61 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 53.55 -6.65 59 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 52.35 -3.36 61 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 50.55 -4.73 61 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 48.78 -5.55 61 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 45.42 -7.12 56 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 45.41 -5.60 61 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 44.47 -5.16 62 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 40.47 -3.60 60 0 15 0
29JAN26 210.00 C 0.00 0.00 0.00 37.49 -3.58 60 0 15 0
29JAN26 215.00 C 0.00 0.00 0.00 33.31 -4.91 56 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 31.26 -4.26 58 0 63 0
29JAN26 225.00 C 29.19 29.19 29.19 28.87 -4.09 58 15 30 +15
29JAN26 230.00 C 0.00 0.00 0.00 26.66 -4.35 58 0 392 0
29JAN26 235.00 C 25.30 25.30 25.30 24.60 -3.78 58 300 405 0
29JAN26 240.00 C 0.00 0.00 0.00 22.66 -4.34 59 0 960 0
29JAN26 245.00 C 0.00 0.00 0.00 20.95 -3.75 59 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 19.30 -3.59 59 0 329 0
29JAN26 255.00 C 18.93 18.93 18.93 17.82 -3.04 60 5 679 -5
29JAN26 260.00 C 0.00 0.00 0.00 16.45 -3.24 60 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 15.02 -3.25 60 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 13.69 -3.25 60 0 32 0
29JAN26 275.00 C 0.00 0.00 0.00 12.47 -3.08 60 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 11.35 -2.91 60 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 10.32 -2.74 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 9.38 -2.34 60 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 8.51 -2.43 59 0 1 0
29JAN26 300.00 C 8.70 8.80 8.70 7.49 -2.51 59 33 4 -30
26FEB26 192.50 C 0.00 0.00 0.00 50.98 -6.26 57 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 50.30 -3.92 60 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 48.69 -5.51 60 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 46.43 -4.67 58 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 42.90 -6.59 57 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 41.37 -5.07 60 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 36.94 -4.95 56 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 35.11 -5.91 57 0 0 0
26FEB26 225.00 C 0.00 0.00 0.00 32.40 -6.15 57 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 30.22 -4.82 57 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 28.17 -4.64 57 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 26.64 -4.09 58 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 24.49 -4.28 58 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 23.21 -3.38 59 0 55 0
26FEB26 255.00 C 0.00 0.00 0.00 21.30 -3.95 58 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 20.19 -3.47 59 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 18.90 -3.29 59 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 17.49 -3.27 59 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 16.18 -3.12 59 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 14.53 -3.40 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 145.35 -8.67 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 144.85 -6.27 92 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 141.00 -8.03 61 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 138.05 -8.16 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 135.70 -8.44 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 134.14 -7.39 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 131.60 -7.33 67 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 129.28 -7.23 68 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 126.73 -7.40 65 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 124.68 -6.93 69 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 122.05 -8.23 65 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 119.51 -7.43 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 117.40 -7.20 65 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 114.89 -8.24 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 111.86 -7.99 54 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 110.96 -7.44 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 107.81 -7.66 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 104.70 -7.95 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 103.16 -7.16 59 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 101.35 -7.20 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 99.96 -5.02 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 96.39 -6.96 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 92.79 -7.07 49 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 90.53 -6.58 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 89.70 -7.07 58 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 87.05 -7.58 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 83.97 -6.64 50 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 83.06 -7.21 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 81.09 -7.38 56 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 79.91 -6.09 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 76.93 -6.72 56 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 75.51 -6.84 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 74.55 -5.41 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 72.18 -5.93 59 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 69.36 -5.83 56 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 69.35 -5.23 62 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 67.20 -4.59 61 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 64.94 -5.85 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 62.07 -6.66 56 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 61.78 -5.19 60 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 60.37 -4.67 60 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 57.03 -6.64 56 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 54.87 -6.60 55 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 54.31 -5.04 57 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 52.60 -4.53 57 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 52.22 -3.41 59 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 50.62 -4.58 59 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 46.73 -5.59 57 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 44.19 -5.45 57 0 391 0
30MAR26 215.00 C 0.00 0.00 0.00 41.79 -4.84 58 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 39.53 -5.01 58 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 36.52 -5.13 57 0 0 0
30MAR26 230.00 C 37.00 37.00 37.00 34.86 -4.50 58 214 90 -140
30MAR26 235.00 C 0.00 0.00 0.00 33.04 -4.35 58 0 40 0
30MAR26 240.00 C 33.00 33.00 33.00 31.02 -5.54 58 510 512 0
30MAR26 245.00 C 0.00 0.00 0.00 29.29 -4.39 59 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 27.62 -4.37 59 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 26.13 -3.90 59 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 24.58 -3.77 59 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 23.20 -3.72 60 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 22.06 -3.60 60 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 20.07 -4.07 59 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 18.81 -3.90 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 18.15 -3.21 60 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 16.50 -3.58 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 15.45 -2.88 59 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 14.46 -3.28 59 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 12.66 - 59 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 11.08 - 59 0 0 -
30MAR26 330.00 C 0.00 0.00 0.00 9.68 - 59 0 0 -
30MAR26 340.00 C 0.00 0.00 0.00 8.46 - 59 0 0 -
30MAR26 350.00 C 0.00 0.00 0.00 7.39 - 59 0 0 -
30MAR26 360.00 C 0.00 0.00 0.00 6.45 - 59 0 0 -
30MAR26 370.00 C 0.00 0.00 0.00 5.63 - 59 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 114.64 -7.43 56 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 113.06 -6.80 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 110.35 -7.60 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 108.34 -7.20 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 105.93 -7.37 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 103.98 -5.55 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 101.80 -6.38 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 99.92 -7.03 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 98.16 -7.27 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 96.01 -6.72 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 93.60 -7.48 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 91.98 -6.87 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 89.77 -5.72 55 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 88.18 -6.85 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 86.32 -6.81 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 84.26 -6.46 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 83.95 -5.39 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 80.10 -7.45 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 78.98 -7.06 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 77.40 -6.35 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 75.75 -6.58 56 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 74.01 -6.31 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 72.67 -6.59 56 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 71.20 -4.58 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 68.79 -6.68 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 67.63 -6.19 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 66.57 -5.58 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 64.88 -5.86 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 63.43 -5.83 56 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 62.19 -5.71 57 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 60.67 -5.63 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 59.23 -5.87 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 58.33 -5.06 57 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 55.38 -5.71 57 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 53.74 -4.41 58 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 50.70 -5.33 57 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 48.46 -5.12 57 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 46.76 -4.44 58 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 44.27 -4.79 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 42.28 -4.59 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 40.30 -4.58 57 0 0 0
29JUN26 245.00 C 40.00 40.00 40.00 39.13 -3.91 58 199 215 -31
29JUN26 250.00 C 0.00 0.00 0.00 36.98 -4.39 58 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 35.35 -4.23 58 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 34.15 -4.26 58 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 32.67 -3.93 59 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 31.14 -3.65 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 29.70 -3.88 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 28.83 -3.49 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 27.49 -3.39 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 26.22 -3.29 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 25.00 -3.19 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 23.84 -3.10 59 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 21.05 - 58 0 0 -
29JUN26 320.00 C 0.00 0.00 0.00 19.13 - 58 0 0 -
29JUN26 330.00 C 0.00 0.00 0.00 17.40 - 58 0 0 -
29JUN26 340.00 C 0.00 0.00 0.00 15.82 - 58 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 14.82 - 59 0 0 -
29JUN26 360.00 C 0.00 0.00 0.00 13.08 - 58 0 0 -
29JUN26 370.00 C 0.00 0.00 0.00 11.90 - 58 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 95.11 -6.93 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 93.11 -7.10 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 91.13 -7.33 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 89.57 -6.09 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 87.88 -6.39 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 87.01 -5.42 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 84.39 -6.74 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 83.57 -5.48 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 82.17 -6.00 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 80.34 -5.98 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 78.62 -6.11 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 77.55 -5.66 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 76.06 -5.92 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 74.80 -5.47 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 73.44 -5.69 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 72.09 -5.41 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 70.45 -5.68 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 68.73 -6.06 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 67.41 -6.04 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 66.26 -5.40 56 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 65.08 -5.31 56 0 10 0
29SEP26 205.00 C 0.00 0.00 0.00 62.74 -6.03 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 60.49 -5.38 57 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 58.15 -5.42 57 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 56.36 -5.42 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 54.48 -5.26 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 52.67 -4.44 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 50.78 -4.36 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 48.93 -4.55 58 0 0 0
29SEP26 245.00 C 50.00 50.00 50.00 47.16 -4.58 58 1 39 0
29SEP26 250.00 C 0.00 0.00 0.00 45.72 -3.30 58 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 44.08 -4.50 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 42.50 -4.46 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 40.95 -4.47 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 39.65 -3.75 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 38.27 -4.24 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 36.83 -4.31 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 35.46 -4.22 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 34.13 -4.14 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 32.86 -4.05 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 31.63 -3.97 58 0 38 0
TOTAL CALL 7,955 60,983 +3,177
27NOV25 150.00 P 0.37 0.37 0.37 0.07 +0.02 69 30 273 +30
27NOV25 152.50 P 0.00 0.00 0.00 0.10 +0.03 69 0 64 0
27NOV25 155.00 P 0.00 0.00 0.00 0.13 +0.04 69 0 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.16 +0.04 68 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.22 +0.08 69 0 214 0
27NOV25 162.50 P 0.70 0.72 0.70 0.28 +0.08 69 20 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.37 +0.13 69 0 267 0
27NOV25 167.50 P 0.00 0.00 0.00 0.45 +0.14 69 0 276 0
27NOV25 170.00 P 0.93 0.93 0.93 0.58 +0.17 69 90 798 0
27NOV25 172.50 P 0.00 0.00 0.00 0.71 +0.21 69 0 375 0
27NOV25 175.00 P 0.00 0.00 0.00 0.87 +0.24 69 0 323 0
27NOV25 177.50 P 0.00 0.00 0.00 1.07 +0.31 69 0 210 0
27NOV25 180.00 P 0.00 0.00 0.00 1.27 +0.34 69 0 514 0
27NOV25 182.50 P 1.13 1.13 1.13 1.55 +0.42 69 1 577 -1
27NOV25 185.00 P 1.80 1.80 1.80 1.83 +0.49 69 20 415 -20
27NOV25 187.50 P 0.00 0.00 0.00 2.16 +0.54 69 0 123 0
27NOV25 190.00 P 1.87 1.87 1.68 2.55 +0.68 69 2 1,103 -2
27NOV25 192.50 P 3.05 3.05 3.05 2.94 +0.78 69 100 445 +100
27NOV25 195.00 P 2.38 3.30 2.38 3.44 +0.97 69 152 522 +150
27NOV25 197.50 P 2.44 3.90 2.44 3.90 +1.06 69 123 1,829 +101
27NOV25 200.00 P 3.00 3.45 2.56 4.45 +1.10 69 169 3,014 +33
27NOV25 205.00 P 4.00 5.35 3.87 5.77 +1.47 69 56 5,581 -4
27NOV25 210.00 P 4.35 7.30 4.35 7.37 +1.80 69 125 933 +31
27NOV25 215.00 P 6.38 9.22 6.38 9.22 +2.19 70 72 698 +33
27NOV25 220.00 P 7.40 10.73 7.26 11.13 +2.47 69 138 2,076 +42
27NOV25 225.00 P 10.86 13.66 9.94 13.66 +3.01 70 476 1,223 +110
27NOV25 230.00 P 10.61 15.87 10.61 16.21 +3.12 70 470 766 +98
27NOV25 235.00 P 13.70 18.37 13.70 19.09 +3.50 70 566 887 +400
27NOV25 240.00 P 18.23 20.50 18.23 22.17 +3.61 71 347 414 +294
27NOV25 245.00 P 23.70 23.70 22.88 25.67 +4.05 72 10 211 -7
27NOV25 250.00 P 0.00 0.00 0.00 28.00 +3.03 67 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 31.08 +2.75 64 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 35.64 +3.62 67 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 41.12 +4.80 75 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 45.42 +5.13 77 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 49.38 +4.80 75 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 51.99 +3.42 62 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 56.98 +4.96 66 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 61.60 +5.17 66 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 66.21 +4.17 65 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 71.36 +6.61 70 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 92.50 P 0.36 0.36 0.36 0.01 0.00 74 46 6 -45
30DEC25 95.00 P 0.36 0.36 0.36 0.01 0.00 72 9 1,000 -2
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 100.00 P 0.39 0.39 0.39 0.01 0.00 68 46 84 +36
30DEC25 102.50 P 0.41 0.41 0.41 0.01 0.00 66 37 809 -37
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.09 +0.03 61 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.11 +0.03 61 0 582 0
30DEC25 132.50 P 0.00 0.00 0.00 0.15 +0.04 61 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.18 +0.04 61 0 396 0
30DEC25 137.50 P 0.00 0.00 0.00 0.23 +0.06 61 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.29 +0.07 61 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.35 +0.08 61 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.44 +0.11 61 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.53 +0.12 61 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.64 +0.14 61 0 117 0
30DEC25 152.50 P 0.00 0.00 0.00 0.78 +0.19 61 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 0.92 +0.20 61 0 264 0
30DEC25 157.50 P 0.00 0.00 0.00 1.08 +0.23 61 0 202 0
30DEC25 160.00 P 0.00 0.00 0.00 1.29 +0.30 61 0 876 0
30DEC25 162.50 P 0.00 0.00 0.00 1.49 +0.31 61 0 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 1.73 +0.35 61 0 871 0
30DEC25 167.50 P 2.30 2.30 2.30 2.02 +0.44 61 10 307 +10
30DEC25 170.00 P 2.53 2.53 2.53 2.32 +0.49 61 10 1,839 +10
30DEC25 172.50 P 0.00 0.00 0.00 2.62 +0.44 61 0 907 0
30DEC25 175.00 P 2.88 3.13 2.88 3.03 +0.55 61 32 805 +32
30DEC25 177.50 P 3.25 3.38 3.25 3.36 +0.55 61 62 1,096 -45
30DEC25 180.00 P 3.51 3.76 3.51 3.77 +0.56 61 62 1,351 +2
30DEC25 182.50 P 3.90 3.90 3.90 4.34 +0.75 61 15 684 +4
30DEC25 185.00 P 4.32 4.32 4.32 4.87 +0.92 61 10 245 +10
30DEC25 187.50 P 4.80 5.22 4.80 5.22 +0.80 60 55 154 +55
30DEC25 190.00 P 4.87 5.71 4.72 5.85 +0.98 61 61 340 +32
30DEC25 192.50 P 5.88 5.98 5.88 6.50 +1.12 61 24 264 +12
30DEC25 195.00 P 5.11 6.60 5.11 7.13 +1.28 60 13 2,100 0
30DEC25 197.50 P 6.11 7.28 6.11 7.85 +1.34 61 67 191 -45
30DEC25 200.00 P 7.06 8.46 7.06 8.65 +1.48 61 176 669 +170
30DEC25 205.00 P 9.34 9.85 9.34 10.31 +1.75 61 62 315 +50
30DEC25 210.00 P 10.06 11.50 10.06 12.21 +1.99 61 96 194 +83
30DEC25 215.00 P 11.51 11.88 11.39 14.14 +2.19 60 45 197 +15
30DEC25 220.00 P 13.27 14.12 13.27 16.60 +2.56 61 30 269 +30
30DEC25 225.00 P 16.15 16.36 16.15 19.16 +2.89 61 30 172 +15
30DEC25 230.00 P 18.87 19.79 18.87 21.93 +3.13 62 12 106 +12
30DEC25 235.00 P 0.00 0.00 0.00 24.77 +3.35 62 0 30 0
30DEC25 240.00 P 25.49 27.09 25.49 27.85 +3.51 62 24 183 -5
30DEC25 245.00 P 30.32 30.32 30.32 31.03 +3.73 62 6 15 0
30DEC25 250.00 P 0.00 0.00 0.00 34.49 +4.00 63 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 36.57 +2.60 59 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 42.03 +4.64 64 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 45.77 +6.51 65 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 49.83 +4.99 65 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 52.42 +3.11 61 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 58.07 +5.42 66 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 61.70 +4.42 65 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 66.75 +5.30 68 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 71.25 +7.15 69 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 74.49 +5.65 65 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 5.58 +0.60 59 0 338 0
29JAN26 180.00 P 0.00 0.00 0.00 6.30 +0.80 59 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 6.83 +0.80 59 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 7.36 +0.80 59 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 8.17 +1.00 59 0 662 0
29JAN26 190.00 P 0.00 0.00 0.00 8.75 +0.90 59 0 909 0
29JAN26 192.50 P 0.00 0.00 0.00 9.48 +0.96 59 0 45 0
29JAN26 195.00 P 0.00 0.00 0.00 10.31 +1.11 59 0 525 0
29JAN26 197.50 P 0.00 0.00 0.00 11.19 +1.30 59 0 374 0
29JAN26 200.00 P 10.44 12.10 10.44 12.10 +1.36 59 22 556 +15
29JAN26 205.00 P 0.00 0.00 0.00 13.99 +1.55 59 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 16.05 +1.87 59 0 175 0
29JAN26 215.00 P 0.00 0.00 0.00 18.35 +2.11 60 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 20.75 +2.43 59 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 23.33 +2.73 60 0 6 0
29JAN26 230.00 P 0.00 0.00 0.00 25.73 +2.68 59 0 1 0
29JAN26 235.00 P 28.60 28.60 28.00 29.03 +3.23 60 4 34 0
29JAN26 240.00 P 0.00 0.00 0.00 30.42 +1.29 57 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 34.25 +2.53 58 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 38.86 +4.83 61 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 41.05 +2.80 59 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.61 +3.03 59 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.34 +3.81 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.39 +5.45 62 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 56.01 +4.15 60 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.79 +4.06 59 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 64.43 +5.10 61 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 68.58 +4.20 61 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 72.27 +4.51 60 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 76.72 +3.38 61 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 12.16 +1.38 58 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 13.04 +1.43 58 0 502 0
26FEB26 197.50 P 0.00 0.00 0.00 14.07 +1.60 59 0 0 0
26FEB26 200.00 P 13.20 13.40 13.20 15.02 +1.69 59 12 16 +12
26FEB26 205.00 P 0.00 0.00 0.00 17.06 +2.00 59 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 19.24 +2.19 59 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 21.53 +2.38 59 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 24.02 +2.57 59 0 15 0
26FEB26 225.00 P 0.00 0.00 0.00 26.71 +2.96 59 0 2 0
26FEB26 230.00 P 26.40 27.22 26.40 29.45 +2.99 59 30 30 +30
26FEB26 235.00 P 29.15 29.15 29.15 32.41 +3.15 59 15 15 +15
26FEB26 240.00 P 32.69 32.69 32.69 35.64 +3.13 60 15 15 +15
26FEB26 245.00 P 0.00 0.00 0.00 38.64 +3.10 60 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 42.29 +2.80 61 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.18 +3.61 60 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 47.81 +2.89 58 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 52.82 +5.03 61 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.25 +2.16 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 60.40 +4.58 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 64.24 +4.60 62 0 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 59 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 +0.01 59 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 +0.01 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.19 +0.01 59 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.23 +0.01 59 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.29 +0.02 59 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.36 +0.03 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.42 +0.03 59 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.51 +0.05 59 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.61 +0.05 59 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.71 +0.05 59 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.83 +0.07 59 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.98 +0.09 59 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.14 +0.09 59 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.29 +0.09 59 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.49 +0.14 59 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.72 +0.16 59 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.94 +0.16 59 0 28 0
30MAR26 135.00 P 0.00 0.00 0.00 2.17 +0.17 59 0 63 0
30MAR26 137.50 P 0.00 0.00 0.00 2.46 +0.24 59 0 23 0
30MAR26 140.00 P 3.22 3.22 3.22 2.78 +0.19 59 2 231 +2
30MAR26 142.50 P 3.42 3.42 3.42 3.10 +0.19 59 2 17 +2
30MAR26 145.00 P 3.79 3.79 3.79 3.42 +0.28 59 2 40 +2
30MAR26 147.50 P 4.07 4.07 4.07 3.80 +0.25 59 2 4 +2
30MAR26 150.00 P 0.00 0.00 0.00 4.10 +0.29 59 0 387 0
30MAR26 152.50 P 0.00 0.00 0.00 4.59 +0.33 59 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.95 +0.34 59 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 5.34 +0.36 59 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 5.82 +0.43 59 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 6.50 +0.64 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 6.98 +0.57 59 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 7.52 +0.35 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 8.19 +0.69 59 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 8.81 +0.76 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 9.38 +0.69 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 10.15 +0.76 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 10.87 +0.77 58 0 252 0
30MAR26 182.50 P 0.00 0.00 0.00 11.80 +1.00 59 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 12.35 +0.84 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 13.20 +0.98 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 14.02 +0.92 58 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 14.97 +0.99 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 15.90 +1.05 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 16.66 +0.93 58 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 17.71 +1.10 58 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 20.31 +1.74 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 22.42 +1.72 58 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 24.83 +2.00 59 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 27.38 +2.29 59 0 2 0
30MAR26 225.00 P 0.00 0.00 0.00 30.07 +2.47 59 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 33.31 +3.07 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 35.98 +2.47 59 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 38.99 +3.34 59 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 42.17 +3.51 60 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 46.22 +4.17 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 49.14 +4.12 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 52.35 +3.65 60 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 56.25 +4.48 61 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.64 +4.30 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.68 +4.39 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.45 +4.49 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.10 +4.28 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.01 +4.43 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.88 +4.39 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.43 +4.93 62 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 91.89 - 63 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 100.25 - 63 0 0 -
30MAR26 330.00 P 0.00 0.00 0.00 109.38 - 65 0 0 -
30MAR26 340.00 P 0.00 0.00 0.00 118.17 - 65 0 0 -
30MAR26 350.00 P 0.00 0.00 0.00 127.14 - 66 0 0 -
30MAR26 360.00 P 0.00 0.00 0.00 136.17 - 66 0 0 -
30MAR26 370.00 P 0.00 0.00 0.00 145.38 - 66 0 0 -
29JUN26 120.00 P 3.15 3.45 3.15 2.71 +0.20 58 62 482 -38
29JUN26 122.50 P 3.55 3.66 3.55 3.04 +0.24 58 4 216 +4
29JUN26 125.00 P 0.00 0.00 0.00 3.38 +0.24 58 0 67 0
29JUN26 127.50 P 4.14 4.14 4.14 3.72 +0.24 58 2 226 +2
29JUN26 130.00 P 0.00 0.00 0.00 4.05 +0.23 58 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.49 +0.33 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.94 +0.36 58 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.33 +0.36 58 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.75 +0.43 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.28 +0.59 58 0 90 0
29JUN26 145.00 P 6.87 6.87 6.87 6.63 +0.49 58 45 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.12 +0.56 58 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 7.89 +0.78 58 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 8.40 +0.73 58 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.04 +0.80 58 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 9.70 +0.88 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.34 +0.95 58 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 11.06 +1.01 58 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 11.70 +0.92 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 12.52 +1.02 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 13.29 +1.06 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 14.08 +1.12 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 14.82 +1.12 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 15.60 +1.15 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 16.48 +1.13 57 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 17.54 +1.28 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 18.35 +1.19 57 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 19.48 +1.41 58 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 20.20 +1.22 57 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 21.48 +1.59 58 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 22.34 +1.53 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 23.27 +1.37 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 24.36 +1.37 57 0 570 0
29JUN26 205.00 P 24.01 24.01 24.01 27.17 +2.00 58 15 15 +15
29JUN26 210.00 P 0.00 0.00 0.00 29.43 +2.00 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 32.01 +2.14 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 34.68 +2.26 57 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 37.72 +2.64 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.59 +2.75 58 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 43.74 +3.04 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.29 +2.25 58 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 49.95 +3.50 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 53.23 +3.65 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 56.35 +3.32 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.73 +3.42 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.20 +3.51 59 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 67.10 +3.88 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.41 +3.32 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 74.15 +3.91 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.16 +4.14 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 81.80 +4.17 60 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 86.02 +4.24 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.24 +4.81 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 98.21 - 61 0 0 -
29JUN26 320.00 P 0.00 0.00 0.00 106.52 - 62 0 0 -
29JUN26 330.00 P 0.00 0.00 0.00 114.83 - 62 0 0 -
29JUN26 340.00 P 0.00 0.00 0.00 123.47 - 62 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 131.65 - 62 0 0 -
29JUN26 360.00 P 0.00 0.00 0.00 139.95 - 61 0 0 -
29JUN26 370.00 P 0.00 0.00 0.00 148.75 - 61 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 11.21 +0.67 57 0 100 0
29SEP26 152.50 P 0.00 0.00 0.00 11.87 +0.62 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.70 +0.70 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.36 +0.61 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.18 +0.67 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 14.93 +0.67 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.85 +0.84 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.66 +0.88 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 17.55 +0.92 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 18.48 +0.92 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 19.43 +0.94 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 20.35 +0.93 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 21.42 +1.07 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 22.36 +1.08 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.52 +1.30 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 24.83 +1.57 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.71 +1.50 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 26.84 +1.42 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.97 +1.53 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.17 +1.62 57 0 0 0
29SEP26 200.00 P 28.79 28.79 28.79 30.40 +1.73 57 5 65 0
29SEP26 205.00 P 0.00 0.00 0.00 32.64 +1.69 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 35.48 +2.02 57 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 37.65 +1.61 57 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 40.49 +1.78 57 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 43.09 +1.62 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.95 +1.67 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 48.96 +1.70 57 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.05 +2.79 58 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 56.12 +2.77 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.57 +2.79 58 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 63.04 +3.15 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 66.33 +3.27 59 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 69.60 +3.01 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 73.36 +3.31 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 76.62 +2.92 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.35 +3.40 59 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.06 +3.49 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.76 +3.51 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 91.57 +3.59 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 95.49 +3.74 59 0 0 0
TOTAL PUT 4,246 75,323 +1,865
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$ 38.60
27NOV25 26.00 C 0.00 0.00 0.00 12.62 -0.10 60 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.62 -0.11 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.62 -0.11 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.63 -0.10 33 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.63 -0.10 27 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 3.63 -0.10 21 0 379 0
27NOV25 36.00 C 2.76 2.77 2.76 2.63 -0.11 16 50 650 -25
27NOV25 37.00 C 0.00 0.00 0.00 1.66 -0.13 15 0 1,233 0
27NOV25 38.00 C 0.00 0.00 0.00 0.90 -0.07 16 0 780 0
27NOV25 39.00 C 0.53 0.53 0.48 0.42 -0.04 17 26 991 -14
27NOV25 40.00 C 0.20 0.20 0.19 0.18 -0.02 18 12 727 0
27NOV25 41.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 260 0
27NOV25 42.00 C 0.03 0.03 0.03 0.02 0.00 18 10 1,262 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 24 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 21.11 -0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.61 -0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.11 -0.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.61 -0.11 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.11 -0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.62 -0.10 81 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.62 -0.10 75 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.62 -0.10 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.62 -0.10 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.62 -0.10 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.62 -0.10 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.62 -0.10 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.62 -0.11 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.62 -0.11 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.63 -0.10 22 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 4.68 -0.05 24 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 3.69 -0.08 20 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 2.80 -0.01 19 0 1,705 0
30DEC25 37.00 C 2.16 2.16 2.15 2.00 -0.07 18 20 2,861 +5
30DEC25 38.00 C 1.52 1.52 1.52 1.39 -0.07 18 10 674 -10
30DEC25 39.00 C 0.97 0.97 0.97 0.93 -0.04 19 8 478 -8
30DEC25 40.00 C 0.69 0.71 0.69 0.61 -0.04 19 8 1,191 0
30DEC25 41.00 C 0.39 0.39 0.39 0.36 -0.03 19 1 237 0
30DEC25 42.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 329 0
30DEC25 43.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 0.00 20 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 11.62 -0.10 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.62 -0.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.62 -0.11 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.62 -0.11 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.63 -0.11 19 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.67 -0.11 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.76 -0.10 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.91 -0.10 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.13 -0.09 20 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 2.36 -0.09 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 1.79 -0.08 19 0 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.34 -0.05 20 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 0.98 -0.03 20 0 32 0
29JAN26 41.00 C 0.00 0.00 0.00 0.69 -0.05 20 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.46 -0.04 20 0 15 0
29JAN26 43.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 105 0
29JAN26 44.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 32 0
29JAN26 45.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 53 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 9.64 -0.10 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.66 -0.10 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.69 -0.09 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.73 -0.10 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.81 -0.09 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.93 -0.09 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.10 -0.09 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.35 -0.07 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.62 -0.04 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.05 -0.03 19 110 127 +110
26FEB26 39.00 C 0.00 0.00 0.00 1.57 -0.03 19 110 110 +110
26FEB26 40.00 C 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
26FEB26 48.00 C 0.16 0.16 0.16 0.05 - 20 52 52 -
30MAR26 19.00 C 0.00 0.00 0.00 19.61 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.11 -0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.62 -0.10 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.62 -0.10 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.62 -0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.63 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.65 -0.10 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.66 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.68 -0.10 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.69 -0.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.71 -0.10 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.73 -0.10 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.77 -0.10 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.93 +0.02 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.88 -0.10 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.98 -0.10 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.13 -0.10 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.34 +0.04 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.60 +0.02 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.95 +0.01 20 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.37 -0.08 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.87 -0.07 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.46 -0.06 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 -0.05 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.05 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 14.86 -0.10 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.89 -0.10 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.92 -0.10 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.95 -0.10 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.00 -0.10 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.06 -0.10 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.14 -0.10 21 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.25 -0.10 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.39 -0.10 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.57 -0.10 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.80 -0.09 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.07 -0.09 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.40 -0.08 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.66 -0.09 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.23 -0.08 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.66 -0.07 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.30 -0.06 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 1.91 -0.06 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.54 -0.05 21 0 10 0
29JUN26 43.00 C 1.35 1.35 1.35 1.29 -0.03 21 4 6 +4
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 -0.03 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.04 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.20 -0.10 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.27 -0.11 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.36 -0.11 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.48 -0.10 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.62 -0.11 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.78 -0.11 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.98 -0.11 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.23 -0.11 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 -0.11 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.83 -0.11 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 -0.11 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 -0.11 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.11 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 -0.10 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.14 -0.11 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.76 -0.09 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.08 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.01 -0.09 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.49 -0.08 22 0 0 0
29SEP26 46.00 C 1.08 1.16 1.08 1.27 -0.07 22 17 19 +17
29SEP26 47.00 C 0.00 0.00 0.00 1.12 -0.07 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 -0.05 23 0 3 0
TOTAL CALL 438 19,265 +189
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 338 0
27NOV25 36.00 P 0.00 0.00 0.00 0.05 0.00 17 0 658 0
27NOV25 37.00 P 0.14 0.15 0.13 0.19 +0.02 17 125 1,592 +105
27NOV25 38.00 P 0.37 0.48 0.37 0.52 +0.04 18 92 662 +63
27NOV25 39.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 391 0
27NOV25 40.00 P 0.00 0.00 0.00 1.84 +0.08 19 0 106 0
27NOV25 41.00 P 0.00 0.00 0.00 2.69 +0.09 17 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.66 +0.10 16 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.66 +0.11 20 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.66 +0.11 24 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.06 0.00 19 0 361 0
30DEC25 35.00 P 0.11 0.11 0.11 0.13 -0.01 19 4 118 +4
30DEC25 36.00 P 0.00 0.00 0.00 0.28 0.00 19 0 725 0
30DEC25 37.00 P 0.47 0.47 0.47 0.53 +0.02 19 225 979 0
30DEC25 38.00 P 0.80 0.80 0.80 0.90 +0.01 18 10 498 0
30DEC25 39.00 P 0.00 0.00 0.00 1.46 +0.02 19 0 90 0
30DEC25 40.00 P 2.05 2.05 2.05 2.14 +0.04 20 55 125 0
30DEC25 41.00 P 0.00 0.00 0.00 2.88 +0.08 19 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.75 +0.09 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.69 +0.10 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.66 +0.10 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 0.00 20 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 0.00 20 0 94 0
29JAN26 34.00 P 0.00 0.00 0.00 0.17 0.00 20 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 85 0
29JAN26 36.00 P 0.44 0.45 0.44 0.51 +0.01 20 30 335 +30
29JAN26 37.00 P 0.00 0.00 0.00 0.81 +0.02 20 0 171 0
29JAN26 38.00 P 0.00 0.00 0.00 1.22 +0.01 20 0 19 0
29JAN26 39.00 P 0.00 0.00 0.00 1.76 0.00 20 0 3 0
29JAN26 40.00 P 0.00 0.00 0.00 2.36 -0.04 20 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 3.09 +0.05 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.90 +0.07 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.77 +0.08 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.70 +0.09 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.67 +0.10 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.66 +0.11 21 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.65 - 21 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
26FEB26 33.00 P 0.14 0.14 0.14 0.14 0.00 20 15 15 +15
26FEB26 34.00 P 0.21 0.22 0.21 0.24 +0.01 19 26 26 +26
26FEB26 35.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
26FEB26 36.00 P 0.56 0.58 0.56 0.63 +0.02 19 7 7 +7
26FEB26 37.00 P 0.00 0.00 0.00 0.95 +0.04 19 0 8 0
26FEB26 38.00 P 0.00 0.00 0.00 1.35 +0.02 19 110 114 +110
26FEB26 39.00 P 0.00 0.00 0.00 1.90 +0.01 20 110 110 +107
26FEB26 40.00 P 0.00 0.00 0.00 2.54 +0.02 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.20 +0.07 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.98 +0.09 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.82 +0.08 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.73 +0.09 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.68 +0.10 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.66 +0.10 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.65 +0.10 20 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.65 - 22 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 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 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 0.00 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.21 0.00 20 0 62 0
30MAR26 34.00 P 0.34 0.34 0.34 0.34 +0.01 19 14 194 0
30MAR26 35.00 P 0.00 0.00 0.00 0.53 +0.01 19 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 0.78 -0.04 19 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 1.11 -0.02 19 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.57 +0.03 20 0 145 0
30MAR26 39.00 P 0.00 0.00 0.00 2.08 -0.02 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.67 +0.04 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.34 +0.05 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.09 +0.06 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.91 +0.07 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.78 +0.08 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.71 +0.09 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.67 +0.10 19 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.66 +0.11 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.65 +0.10 20 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 0.00 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 0.00 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 0.00 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.36 0.00 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 0.00 21 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 1.02 +0.01 21 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 1.35 +0.02 21 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.73 +0.02 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.13 +0.02 21 0 20 0
29JUN26 39.00 P 0.00 0.00 0.00 2.72 +0.03 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.20 +0.03 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.83 +0.04 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.52 +0.04 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.27 +0.06 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.06 +0.06 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.91 +0.07 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.80 +0.08 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.72 +0.08 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.68 +0.09 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 0.00 23 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 102 0
29SEP26 33.00 P 1.08 1.08 1.06 0.93 -0.02 23 26 110 +26
29SEP26 34.00 P 0.00 0.00 0.00 1.20 -0.02 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.51 -0.02 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.89 -0.01 23 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 2.23 -0.01 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.69 -0.01 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.30 0.00 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.75 0.00 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.37 +0.01 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.01 +0.01 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.72 +0.02 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.46 +0.03 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.25 +0.04 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.07 +0.05 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.93 +0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.82 +0.07 23 0 0 0
TOTAL PUT 849 20,147 +493
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$ 7.76
27NOV25 5.50 C 0.00 0.00 0.00 2.27 - 0 0 0 -
27NOV25 5.75 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.53 -0.08 43 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.28 -0.09 35 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.03 -0.12 28 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.79 -0.08 27 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.36 -0.06 24 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.20 -0.05 23 0 32 0
27NOV25 8.00 C 0.15 0.15 0.15 0.10 -0.04 24 10 216 0
27NOV25 8.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 250 0
27NOV25 8.50 C 0.03 0.03 0.03 0.02 -0.01 25 8 134 0
27NOV25 8.75 C 0.01 0.01 0.01 0.01 0.00 27 10 50 +10
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.88 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.29 -0.06 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.56 -0.13 33 0 0 0
30DEC25 6.50 C 1.38 1.38 1.38 1.31 -0.06 27 6 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.66 -0.09 26 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.49 -0.06 26 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.37 -0.01 28 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 413 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 -0.02 27 0 90 0
30DEC25 8.50 C 0.14 0.14 0.13 0.11 -0.01 27 76 169 +76
30DEC25 8.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC25 9.00 C 0.06 0.06 0.05 0.05 0.00 29 15 128 +13
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 29 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 30 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.31 - 32 0 0 -
29JAN26 5.75 C 0.00 0.00 0.00 2.07 -0.04 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.83 -0.03 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.58 -0.12 27 0 0 0
29JAN26 6.50 C 1.42 1.42 1.42 1.36 -0.04 29 7 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.14 -0.07 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.93 -0.08 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.75 -0.09 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.45 -0.04 27 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 3 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.02 28 0 91 0
29JAN26 9.00 C 0.10 0.10 0.10 0.09 -0.02 28 2 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.35 - 38 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 2.13 -0.03 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 -0.07 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 -0.09 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.43 -0.06 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 -0.04 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 -0.07 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.09 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 -0.05 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 -0.07 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.07 -0.06 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.75 -0.04 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.41 -0.03 28 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 28 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 -0.09 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.08 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.06 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 -0.08 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 -0.07 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29JUN26 9.00 C 0.31 0.31 0.30 0.29 -0.01 29 33 41 +31
29JUN26 9.25 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 0.00 29 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 26 0
29JUN26 11.00 C 0.08 0.08 0.08 0.06 0.00 30 1 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 - 34 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.08 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 -0.08 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.08 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 -0.08 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.19 -0.09 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29SEP26 9.50 C 0.29 0.29 0.29 0.24 -0.04 28 5 18 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 173 3,373 +130
27NOV25 5.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 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 25 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.03 0.00 24 0 108 0
27NOV25 7.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 439 0
27NOV25 7.75 P 0.16 0.16 0.16 0.17 +0.03 23 6 1,042 +6
27NOV25 8.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 705 0
27NOV25 8.25 P 0.00 0.00 0.00 0.53 +0.07 26 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.75 +0.07 26 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.99 +0.06 0 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 1.25 +0.10 37 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.50 +0.06 43 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.75 +0.05 48 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.00 +0.04 52 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.25 +0.04 57 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.75 +0.03 66 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.25 +0.06 74 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.75 +0.06 82 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.25 +0.01 89 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 44 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 70 0
30DEC25 6.75 P 0.03 0.03 0.03 0.03 0.00 26 10 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 92 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 96 0
30DEC25 7.50 P 0.00 0.00 0.00 0.20 +0.04 27 0 177 0
30DEC25 7.75 P 0.00 0.00 0.00 0.32 +0.06 28 0 505 0
30DEC25 8.00 P 0.00 0.00 0.00 0.45 +0.07 27 0 532 0
30DEC25 8.25 P 0.00 0.00 0.00 0.61 +0.05 26 0 104 0
30DEC25 8.50 P 0.00 0.00 0.00 0.81 +0.06 27 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.26 +0.06 29 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.50 +0.06 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.75 +0.05 34 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.01 +0.05 40 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.25 +0.04 40 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.76 +0.04 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.26 +0.07 56 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.76 +0.07 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.27 +0.03 69 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.76 +0.11 71 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.26 +0.11 76 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.76 +0.11 80 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.27 +0.12 88 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 6 0
29JAN26 7.00 P 0.09 0.09 0.09 0.11 +0.02 27 8 8 +8
29JAN26 7.25 P 0.00 0.00 0.00 0.18 +0.02 27 0 45 0
29JAN26 7.50 P 0.25 0.25 0.25 0.26 +0.03 26 4 171 +4
29JAN26 7.75 P 0.00 0.00 0.00 0.38 +0.03 27 0 20 0
29JAN26 8.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.68 +0.05 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.07 +0.08 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.29 +0.09 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.51 +0.05 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.01 +0.05 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.25 +0.04 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.76 +0.04 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.26 +0.07 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.76 +0.07 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
26FEB26 7.00 P 0.15 0.15 0.15 0.16 +0.01 28 10 10 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 5 0
26FEB26 7.75 P 0.40 0.40 0.40 0.45 +0.04 28 2 2 +2
26FEB26 8.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.32 +0.11 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.77 +0.07 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.01 +0.04 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 +0.04 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.76 +0.04 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 +0.02 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 +0.05 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.06 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 +0.06 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.35 +0.07 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.57 +0.06 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.79 +0.09 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.03 +0.06 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.26 +0.05 30 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 2.76 +0.04 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.26 +0.07 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.76 +0.07 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.27 +0.03 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.76 +0.11 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.26 +0.11 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.76 +0.11 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.27 +0.10 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.02 30 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.03 29 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 +0.03 29 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 +0.03 28 0 194 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.04 28 0 133 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.05 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 +0.05 28 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.06 28 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.06 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.07 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.06 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.07 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 +0.05 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 +0.06 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.06 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 +0.04 24 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.06 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 - 28 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 0.00 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 0.00 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.01 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.03 27 0 137 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.03 27 0 116 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.03 26 0 52 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.03 27 0 569 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.07 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.08 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.07 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 +0.06 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 +0.05 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.10 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 +0.09 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.09 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
TOTAL PUT 40 8,074 +30
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$ 97.10
30DEC25 63.33 C 0.00 0.00 0.00 34.46 -1.98 64 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.62 -2.01 62 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 32.79 -1.96 60 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.55 -1.44 74 0 0 0
30DEC25 66.66 C 31.80 31.80 31.80 31.09 -2.17 55 2 15 -2
30DEC25 68.33 C 0.00 0.00 0.00 28.94 -2.55 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.53 -2.39 36 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.94 -2.34 39 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 24.10 -2.56 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 22.30 -2.73 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.37 -2.07 43 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.28 -2.73 28 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 17.70 -2.71 28 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.12 -2.61 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.89 -2.38 33 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.39 -2.38 32 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 12.08 -2.00 33 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.77 -1.92 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.82 -1.79 35 0 50 0
30DEC25 91.66 C 10.44 10.44 10.15 8.75 -1.48 35 90 361 +88
30DEC25 93.32 C 9.26 9.26 9.26 7.61 -1.45 34 35 370 +35
30DEC25 94.99 C 7.97 7.97 7.74 6.60 -1.37 34 115 156 +82
30DEC25 96.66 C 7.26 7.26 6.98 5.69 -1.29 34 113 113 +83
30DEC25 98.32 C 6.34 6.34 5.00 4.91 -1.10 34 142 157 +112
30DEC25 99.99 C 5.57 5.57 5.50 4.21 -1.07 34 69 194 +69
30DEC25 103.32 C 0.00 0.00 0.00 3.03 -0.90 34 0 211 0
30DEC25 106.66 C 3.07 3.07 3.07 2.10 -0.72 34 2 111 -2
30DEC25 109.99 C 2.20 2.20 2.20 1.42 -0.55 34 3 119 +3
30DEC25 113.32 C 0.00 0.00 0.00 0.94 -0.41 34 0 106 0
30DEC25 116.66 C 0.00 0.00 0.00 0.61 -0.29 34 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.38 -0.21 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.24 -0.14 34 0 709 0
30DEC25 126.65 C 0.00 0.00 0.00 0.14 -0.10 33 0 56 0
30DEC25 129.99 C 0.40 0.40 0.40 0.09 -0.06 34 2 177 -1
30DEC25 133.32 C 0.00 0.00 0.00 0.05 -0.04 34 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.03 -0.03 34 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.02 -0.02 34 0 288 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,038 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 36 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 39 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 49 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 59 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.65 -1.78 34 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.58 -1.96 42 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.05 -2.04 41 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.52 -1.98 40 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.24 -2.73 30 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.56 -1.92 38 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.07 -1.90 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.96 -2.60 31 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.09 -1.49 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.97 -1.86 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.15 -2.68 32 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.48 -1.80 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.31 -1.73 35 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.20 -1.97 35 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.66 -2.39 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.12 -1.60 35 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 11.47 -1.28 36 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 10.36 -1.42 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 9.45 -1.63 35 0 16 0
30MAR26 98.32 C 9.99 9.99 9.99 8.84 -1.15 35 2 17 +2
30MAR26 99.99 C 0.00 0.00 0.00 8.04 -1.20 35 0 20 0
30MAR26 103.32 C 6.96 6.96 6.96 6.74 -1.18 35 1 5 0
30MAR26 106.66 C 0.00 0.00 0.00 5.63 -1.02 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 4.63 -0.91 35 0 138 0
30MAR26 113.32 C 4.15 4.19 4.15 3.79 -0.80 35 2 117 0
30MAR26 116.66 C 0.00 0.00 0.00 3.08 -0.70 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 2.49 -0.60 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 2.00 -0.52 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.60 -0.45 35 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 1.28 -0.37 35 0 46 0
30MAR26 133.32 C 0.00 0.00 0.00 1.01 -0.32 35 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.80 -0.27 35 0 107 0
30MAR26 139.99 C 0.00 0.00 0.00 0.63 -0.22 35 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.50 -0.18 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.39 -0.15 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.30 -0.13 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.24 -0.10 35 0 21 0
30MAR26 156.65 C 0.00 0.00 0.00 0.18 -0.09 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.14 -0.07 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.11 -0.05 35 0 37 0
30MAR26 166.65 C 0.58 0.58 0.58 0.09 -0.04 35 1 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.07 -0.03 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.05 -0.03 35 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.03 -0.02 35 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.02 -0.02 34 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.43 -2.11 35 0 1 0
29JUN26 103.32 C 10.25 10.25 10.25 9.58 -1.12 37 1 1 +1
29JUN26 106.66 C 0.00 0.00 0.00 8.36 -1.42 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 7.28 -1.13 37 0 0 0
29JUN26 113.32 C 6.55 6.72 6.55 6.31 -1.23 36 5 5 +5
29JUN26 116.66 C 0.00 0.00 0.00 5.47 -1.09 36 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 4.72 -1.05 36 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 4.07 -0.94 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.50 -0.87 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 3.00 -0.80 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.59 -0.69 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.19 -0.67 36 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.84 -0.61 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.55 -0.59 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.33 -0.46 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.14 -0.39 36 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 0.95 -0.38 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.82 -0.32 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.70 -0.28 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.59 -0.26 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.50 -0.23 36 0 29 0
TOTAL CALL 585 12,992 +475
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 68.33 P 0.00 0.00 0.00 0.02 +0.01 35 0 36 0
30DEC25 69.99 P 0.00 0.00 0.00 0.03 +0.01 35 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.07 +0.02 34 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.10 +0.02 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.16 +0.04 34 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.24 +0.05 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.35 +0.08 34 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.51 +0.12 34 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.71 +0.15 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.95 +0.19 34 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 1.27 +0.26 34 0 178 0
30DEC25 88.32 P 1.51 1.51 1.51 1.66 +0.32 34 6 92 0
30DEC25 89.99 P 0.00 0.00 0.00 2.11 +0.41 34 0 898 0
30DEC25 91.66 P 2.07 2.07 2.07 2.60 +0.49 34 61 355 +61
30DEC25 93.32 P 0.00 0.00 0.00 3.20 +0.60 33 0 310 0
30DEC25 94.99 P 3.14 3.14 3.14 3.87 +0.70 33 47 449 +47
30DEC25 96.66 P 3.79 4.12 3.79 4.66 +0.80 33 113 399 +98
30DEC25 98.32 P 4.58 4.74 4.47 5.49 +0.86 33 189 552 +189
30DEC25 99.99 P 5.44 5.82 5.27 6.50 +1.00 33 415 3,897 -137
30DEC25 103.32 P 0.00 0.00 0.00 8.74 +1.22 34 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 11.24 +1.39 34 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 13.60 +0.90 31 0 1,345 0
30DEC25 113.32 P 16.55 16.96 16.55 16.96 +1.70 36 65 1,363 -65
30DEC25 116.66 P 0.00 0.00 0.00 20.35 +1.79 41 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 23.43 +2.33 42 0 829 0
30DEC25 123.32 P 0.00 0.00 0.00 26.66 +1.64 45 0 416 0
30DEC25 126.65 P 30.25 30.25 30.25 29.97 +2.41 48 1 175 -1
30DEC25 129.99 P 0.00 0.00 0.00 33.54 +2.65 55 0 911 -198
30DEC25 133.32 P 0.00 0.00 0.00 36.85 +2.63 59 0 1,779 0
30DEC25 136.65 P 0.00 0.00 0.00 40.14 +2.59 61 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.92 +1.95 50 0 9 0
30DEC25 143.32 P 0.00 0.00 0.00 47.03 +2.81 71 0 9 -15
30DEC25 146.65 P 0.00 0.00 0.00 49.55 +1.96 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.89 +2.00 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 56.75 +2.53 75 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 60.15 +2.60 79 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 63.42 +2.54 81 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 66.22 +2.00 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.55 +2.00 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.88 +2.00 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 76.22 +2.00 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.55 +2.00 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.88 +2.00 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 86.22 +2.00 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.55 +2.00 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.88 +2.00 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 96.21 +2.00 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.55 +2.00 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.88 +2.00 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.29 +0.04 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.38 +0.04 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.50 +0.06 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.64 +0.07 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.82 +0.09 35 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 1.03 +0.12 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.27 +0.14 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.55 +0.16 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.89 +0.21 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 2.19 +0.17 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.59 +0.24 34 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 3.00 +0.25 34 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 3.52 +0.41 34 0 3 0
30MAR26 88.32 P 0.00 0.00 0.00 4.02 +0.40 34 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 4.61 +0.43 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 5.26 +0.48 34 0 48 0
30MAR26 93.32 P 5.91 5.91 5.91 5.99 +0.56 34 7 28 +5
30MAR26 94.99 P 0.00 0.00 0.00 6.71 +0.58 34 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 7.50 +0.52 34 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 8.43 +0.68 34 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 9.41 +0.76 34 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 11.60 +1.00 35 0 7 0
30MAR26 106.66 P 0.00 0.00 0.00 13.85 +1.06 35 0 43 0
30MAR26 109.99 P 0.00 0.00 0.00 16.23 +1.38 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.25 +1.95 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.00 +1.73 38 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 24.89 +1.83 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.44 +1.52 37 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 30.57 +2.67 38 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 34.13 +1.75 42 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 36.85 +1.92 40 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 40.28 +1.62 43 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 43.38 +1.75 43 0 5 0
30MAR26 143.32 P 0.00 0.00 0.00 47.03 +2.13 48 0 2 0
30MAR26 146.65 P 0.00 0.00 0.00 49.93 +1.50 46 0 1 -53
30MAR26 149.99 P 0.00 0.00 0.00 52.91 +2.02 41 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 56.75 +2.53 52 0 2 0
30MAR26 156.65 P 0.00 0.00 0.00 60.15 +2.60 54 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.42 +2.53 55 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.68 +2.46 56 0 3 -1
30MAR26 166.65 P 0.00 0.00 0.00 69.55 +2.00 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.88 +2.00 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.22 +1.39 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.55 +2.00 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.88 +2.00 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.22 +1.97 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.55 +1.97 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.88 +2.00 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.21 +2.00 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.55 +2.00 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.88 +1.98 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.59 +1.08 37 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 14.58 +1.26 37 0 37 0
29JUN26 106.66 P 0.00 0.00 0.00 16.43 +1.01 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.25 +1.86 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.68 +2.04 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.27 +1.95 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.95 +1.77 39 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 29.22 +1.92 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.46 +1.92 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.39 +2.01 40 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 37.86 +1.77 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.78 +1.54 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.71 +0.78 38 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 47.03 +1.82 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.94 +1.51 38 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 53.25 +1.92 40 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 56.75 +2.14 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.15 +2.36 45 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 63.42 +2.15 46 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.68 +2.46 47 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.59 +2.01 42 0 0 0
TOTAL PUT 904 20,887 -70
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$ 97.10
07NOV25 77.50 C 0.00 0.00 0.00 19.74 -1.89 131 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 17.24 -1.97 115 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 14.74 -1.89 100 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 12.25 -1.96 85 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 9.82 -1.82 77 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 7.33 -1.82 61 0 0 0
07NOV25 92.50 C 5.16 5.16 4.89 4.88 -1.84 47 144 24 +24
07NOV25 95.00 C 5.06 5.06 2.80 2.72 -1.88 40 309 285 +14
07NOV25 97.50 C 2.85 2.85 1.20 1.19 -1.48 38 181 161 +88
07NOV25 100.00 C 1.22 1.34 0.41 0.38 -0.92 38 435 285 +78
07NOV25 102.50 C 0.62 0.62 0.15 0.09 -0.46 38 181 414 +122
07NOV25 105.00 C 0.21 0.21 0.07 0.02 -0.16 39 192 421 +53
07NOV25 107.50 C 0.06 0.06 0.03 0.01 -0.04 45 10 301 0
07NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 184 0
07NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
07NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 255 0
07NOV25 117.50 C 0.04 0.04 0.04 0.01 0.00 79 1 66 -1
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 19.74 -2.25 65 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 17.25 -2.32 58 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 14.85 -2.28 59 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 12.25 -2.10 42 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 10.05 -1.87 49 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 7.63 -1.72 42 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 5.33 -1.95 35 0 0 0
14NOV25 95.00 C 5.51 5.51 4.10 3.56 -1.37 36 172 20 -89
14NOV25 97.50 C 2.62 2.62 2.18 2.13 -1.37 35 50 201 +49
14NOV25 100.00 C 1.78 1.83 1.17 1.15 -1.00 35 224 212 +205
14NOV25 102.50 C 1.28 1.28 0.62 0.56 -0.68 34 46 74 +6
14NOV25 105.00 C 0.76 0.76 0.34 0.24 -0.41 34 49 115 +17
14NOV25 107.50 C 0.41 0.41 0.26 0.10 -0.21 35 42 159 +3
14NOV25 110.00 C 0.14 0.14 0.14 0.04 -0.10 35 50 11 -50
14NOV25 112.50 C 0.16 0.16 0.09 0.01 -0.05 34 22 30 +22
14NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 22.78 -1.60 71 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.85 -2.14 44 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.83 -1.74 58 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 15.31 -2.04 50 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 12.86 -1.87 44 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 10.51 -1.94 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 8.25 -1.80 36 0 57 0
27NOV25 92.50 C 6.36 6.36 6.36 6.34 -1.72 35 30 130 +29
27NOV25 95.00 C 5.73 5.89 4.90 4.44 -1.51 32 89 5,176 -12
27NOV25 97.50 C 4.40 4.84 3.25 3.33 -1.20 35 657 482 +383
27NOV25 100.00 C 2.92 3.04 2.23 2.26 -1.00 34 746 2,975 +60
27NOV25 102.50 C 2.17 2.21 1.50 1.48 -0.80 34 182 473 -3
27NOV25 105.00 C 1.58 1.70 1.02 0.92 -0.59 34 239 1,613 +55
27NOV25 107.50 C 1.10 1.14 0.66 0.55 -0.42 34 129 3,347 +46
27NOV25 110.00 C 0.80 0.80 0.47 0.32 -0.28 34 309 2,253 -21
27NOV25 112.50 C 0.57 0.57 0.34 0.18 -0.17 34 80 1,678 +30
27NOV25 115.00 C 0.42 0.42 0.25 0.10 -0.10 34 2,473 3,723 -209
27NOV25 117.50 C 0.30 0.30 0.21 0.05 -0.06 34 14 2,568 -4
27NOV25 120.00 C 0.20 0.20 0.16 0.03 -0.03 35 43 4,878 -36
27NOV25 122.50 C 0.20 0.20 0.20 0.02 -0.02 36 50 3,061 +50
27NOV25 125.00 C 0.12 0.12 0.12 0.01 -0.01 36 1 1,578 -1
27NOV25 127.50 C 0.10 0.10 0.10 0.01 0.00 39 80 444 +20
27NOV25 130.00 C 0.08 0.08 0.08 0.01 0.00 41 6 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 331 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 48.19 -1.94 111 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.54 -1.87 99 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.87 -1.64 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.60 -2.16 88 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.12 -1.88 82 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.95 -1.03 83 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.19 -1.85 71 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.98 -2.00 35 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.35 -2.15 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.80 -2.05 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.29 -1.76 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.16 -2.02 32 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.42 -1.15 43 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 16.11 -1.24 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.91 -1.46 38 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 11.76 -1.86 36 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 9.95 -1.58 36 0 44 0
30DEC25 92.50 C 9.61 9.61 8.36 8.21 -1.46 35 67 916 +65
30DEC25 95.00 C 8.34 8.34 7.02 6.58 -1.51 34 90 586 +30
30DEC25 97.50 C 6.63 6.63 5.26 5.26 -1.25 34 119 269 -46
30DEC25 100.00 C 5.07 5.55 4.16 4.23 -1.08 34 178 476 +26
30DEC25 102.50 C 4.48 4.48 3.37 3.32 -0.94 34 157 937 -15
30DEC25 105.00 C 3.61 3.61 2.61 2.55 -0.80 34 49 3,594 +10
30DEC25 107.50 C 2.83 2.90 2.25 1.93 -0.67 34 151 949 +58
30DEC25 110.00 C 2.26 2.32 1.70 1.44 -0.55 34 55 7,287 +5
30DEC25 112.50 C 1.80 1.80 1.35 1.06 -0.44 34 74 1,679 +10
30DEC25 115.00 C 1.45 1.45 1.10 0.77 -0.35 34 53 15,332 +27
30DEC25 117.50 C 1.20 1.20 0.88 0.55 -0.27 34 230 3,702 +155
30DEC25 120.00 C 0.96 1.03 0.72 0.39 -0.21 34 73 5,920 -2
30DEC25 122.50 C 0.00 0.00 0.00 0.27 -0.16 34 0 2,123 0
30DEC25 125.00 C 0.72 0.72 0.72 0.19 -0.12 34 14 3,856 +14
30DEC25 127.50 C 0.00 0.00 0.00 0.13 -0.09 34 0 562 0
30DEC25 130.00 C 0.40 0.40 0.39 0.09 -0.06 34 23 12,771 -17
30DEC25 132.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 7,809 0
30DEC25 135.00 C 0.35 0.35 0.32 0.04 -0.03 34 2 1,032 +1
30DEC25 137.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 4,831 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 4,486 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 206 0
30DEC25 145.00 C 0.20 0.20 0.20 0.01 -0.01 35 1 1,644 0
30DEC25 147.50 C 0.21 0.21 0.21 0.01 0.00 36 75 258 +69
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
29JAN26 75.00 C 0.00 0.00 0.00 23.74 -1.49 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.39 -1.51 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.11 -1.95 40 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.94 -0.87 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.89 -1.06 37 0 0 0
29JAN26 87.50 C 13.17 13.48 13.12 12.97 -0.89 36 100 100 +100
29JAN26 90.00 C 0.00 0.00 0.00 10.90 -1.95 34 0 0 0
29JAN26 92.50 C 9.41 9.41 9.41 9.36 -1.13 34 40 70 +40
29JAN26 95.00 C 0.00 0.00 0.00 7.90 -1.53 34 0 330 0
29JAN26 97.50 C 7.01 7.01 6.74 6.71 -1.36 34 55 235 +54
29JAN26 100.00 C 6.30 6.30 5.57 5.63 -1.17 34 1,159 1,804 +988
29JAN26 102.50 C 5.57 5.57 4.81 4.69 -1.05 34 113 736 +50
29JAN26 105.00 C 4.14 4.14 3.93 3.84 -0.96 34 105 1,650 +63
29JAN26 107.50 C 3.84 3.84 3.84 3.12 -0.84 34 29 169 0
29JAN26 110.00 C 3.05 3.05 3.05 2.51 -0.74 34 14 252 +14
29JAN26 112.50 C 2.55 2.55 2.54 2.01 -0.63 34 40 407 +40
29JAN26 115.00 C 2.01 2.01 2.01 1.59 -0.54 34 1 976 +1
29JAN26 117.50 C 0.00 0.00 0.00 1.25 -0.46 34 0 75 0
29JAN26 120.00 C 0.00 0.00 0.00 0.98 -0.38 34 0 3,028 0
29JAN26 122.50 C 0.00 0.00 0.00 0.76 -0.32 34 0 394 0
29JAN26 125.00 C 0.00 0.00 0.00 0.59 -0.26 34 0 73 0
29JAN26 127.50 C 0.00 0.00 0.00 0.45 -0.22 34 0 179 0
29JAN26 130.00 C 1.08 1.08 0.92 0.34 -0.18 34 31 3,041 0
29JAN26 132.50 C 0.00 0.00 0.00 0.26 -0.14 34 0 1,708 0
29JAN26 135.00 C 0.00 0.00 0.00 0.20 -0.11 34 0 565 0
29JAN26 137.50 C 0.00 0.00 0.00 0.15 -0.09 34 0 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
29JAN26 142.50 C 0.00 0.00 0.00 0.09 - 34 0 0 -
29JAN26 145.00 C 0.00 0.00 0.00 0.06 - 34 0 0 -
29JAN26 147.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
29JAN26 150.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 28.95 - 47 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 25.80 - 34 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 24.21 - 42 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 21.86 -2.03 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.76 -1.30 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.94 -2.59 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.63 -1.47 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.90 -1.70 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.07 -0.94 35 0 0 0
26FEB26 92.50 C 10.70 10.70 10.70 10.37 -1.08 34 30 30 +30
26FEB26 95.00 C 10.29 10.29 9.45 8.99 -1.42 34 60 390 +60
26FEB26 97.50 C 8.97 8.97 8.97 7.79 -1.32 34 30 180 +30
26FEB26 100.00 C 8.04 8.04 7.08 6.68 -1.16 34 123 224 +44
26FEB26 102.50 C 6.25 6.25 6.10 5.74 -1.06 34 63 123 +63
26FEB26 105.00 C 5.48 5.48 5.48 4.87 -1.01 34 30 91 0
26FEB26 107.50 C 4.36 4.36 4.36 4.10 -0.90 34 30 64 +30
26FEB26 110.00 C 3.99 3.99 3.99 3.42 -0.81 34 2 24 +2
26FEB26 112.50 C 4.00 4.00 4.00 2.85 -0.71 34 30 30 +30
26FEB26 115.00 C 0.00 0.00 0.00 2.35 -0.63 34 0 1 0
26FEB26 117.50 C 0.00 0.00 0.00 1.94 -0.55 34 0 2 0
26FEB26 120.00 C 2.27 2.27 2.27 1.59 -0.48 34 2 2 +2
26FEB26 122.50 C 2.02 2.02 2.02 1.30 -0.41 34 40 40 +40
26FEB26 125.00 C 1.61 1.61 1.61 1.05 -0.36 34 30 275 0
26FEB26 127.50 C 0.00 0.00 0.00 0.85 -0.30 34 0 34 0
26FEB26 130.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 0.55 - 34 0 0 -
26FEB26 135.00 C 1.03 1.03 1.03 0.44 - 34 30 30 -
26FEB26 137.50 C 0.00 0.00 0.00 0.35 - 34 0 0 -
26FEB26 140.00 C 0.00 0.00 0.00 0.28 - 34 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 0.22 - 34 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 0.17 - 34 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 0.14 - 34 0 0 -
26FEB26 150.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 48.82 -1.31 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.31 -2.39 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.00 -2.24 66 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 41.44 -2.03 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.16 -1.12 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.95 -2.77 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.48 -2.37 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.81 -2.02 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.44 -1.07 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.12 -0.73 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.21 -1.58 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.72 -1.17 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.65 -1.87 39 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.69 -0.95 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.75 -0.80 37 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.65 -1.22 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.69 -2.39 33 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 11.61 -1.84 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 10.30 -1.55 35 0 30 0
30MAR26 97.50 C 0.00 0.00 0.00 9.16 -1.31 35 0 0 0
30MAR26 100.00 C 8.13 8.13 8.10 8.07 -1.23 35 6 69 -4
30MAR26 102.50 C 8.24 8.24 7.13 7.12 -1.13 35 32 254 +32
30MAR26 105.00 C 7.61 7.61 6.25 6.22 -1.09 35 87 3,439 -39
30MAR26 107.50 C 6.38 6.38 5.71 5.39 -1.01 35 42 933 0
30MAR26 110.00 C 5.53 5.53 4.90 4.66 -0.92 35 62 1,627 +32
30MAR26 112.50 C 4.63 4.63 4.37 4.01 -0.84 35 5 91 0
30MAR26 115.00 C 0.00 0.00 0.00 3.44 -0.76 35 0 415 0
30MAR26 117.50 C 3.37 3.37 3.37 2.95 -0.68 35 1 815 0
30MAR26 120.00 C 0.00 0.00 0.00 2.51 -0.61 35 2 7,358 +2
30MAR26 122.50 C 2.86 2.86 2.71 2.14 -0.54 35 12 657 -12
30MAR26 125.00 C 2.53 2.53 2.42 1.81 -0.49 35 50 3,704 -11
30MAR26 127.50 C 2.16 2.16 2.16 1.53 -0.44 35 10 3,038 0
30MAR26 130.00 C 2.30 2.30 2.12 1.29 -0.39 35 72 5,865 0
30MAR26 132.50 C 2.16 2.16 1.70 1.09 -0.34 35 100 2,030 +70
30MAR26 135.00 C 1.60 1.60 1.59 0.92 -0.29 35 42 4,334 +40
30MAR26 137.50 C 1.50 1.50 1.50 0.77 -0.26 35 2 416 -2
30MAR26 140.00 C 0.00 0.00 0.00 0.64 -0.23 35 0 815 0
30MAR26 142.50 C 0.00 0.00 0.00 0.54 -0.19 35 0 469 0
30MAR26 145.00 C 0.00 0.00 0.00 0.45 -0.17 35 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.37 -0.15 35 0 513 0
30MAR26 150.00 C 0.93 0.93 0.93 0.31 -0.13 35 20 2,592 0
30MAR26 152.50 C 0.00 0.00 0.00 0.26 -0.11 35 0 911 0
30MAR26 155.00 C 0.76 0.76 0.76 0.21 -0.10 35 7 144 +7
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.08 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 133 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 -0.06 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 187 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.34 -0.79 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.80 -2.20 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.24 -2.00 53 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.87 -1.72 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.72 -1.55 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.25 -2.47 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.92 -0.93 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.67 -1.24 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.44 -1.85 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.51 -1.93 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.28 -2.09 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.77 -1.36 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.58 -1.85 39 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 20.63 -1.03 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.09 -1.59 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.52 -1.64 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.00 -1.64 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.22 -1.40 36 0 1 0
29JUN26 95.00 C 13.42 13.42 13.42 13.07 -1.37 36 2 87 0
29JUN26 97.50 C 13.03 13.03 13.03 11.91 -1.29 36 12 30 0
29JUN26 100.00 C 10.93 10.93 10.93 10.85 -1.26 37 1 160 0
29JUN26 102.50 C 10.11 10.11 10.11 9.85 -1.22 37 30 108 +30
29JUN26 105.00 C 9.24 9.24 9.24 8.98 -0.98 37 30 286 0
29JUN26 107.50 C 8.45 8.45 8.45 8.07 -1.17 37 30 207 +30
29JUN26 110.00 C 7.58 7.58 7.58 7.29 -1.02 37 30 207 +30
29JUN26 112.50 C 6.99 6.99 6.99 6.56 -1.01 37 30 642 +30
29JUN26 115.00 C 0.00 0.00 0.00 5.87 -0.96 36 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 5.29 -0.84 36 0 105 0
29JUN26 120.00 C 5.30 5.30 5.30 4.73 -0.83 36 1 1,301 +1
29JUN26 122.50 C 0.00 0.00 0.00 4.22 -0.76 36 0 71 0
29JUN26 125.00 C 4.63 4.63 4.63 3.80 -0.67 36 9 839 0
29JUN26 127.50 C 0.00 0.00 0.00 3.37 -0.67 36 0 63 0
29JUN26 130.00 C 3.77 3.77 3.77 3.01 -0.60 36 21 533 -20
29JUN26 132.50 C 0.00 0.00 0.00 2.70 -0.52 36 0 65 0
29JUN26 135.00 C 0.00 0.00 0.00 2.39 -0.52 36 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.12 -0.47 36 0 243 0
29JUN26 140.00 C 0.00 0.00 0.00 1.90 -0.40 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.63 -0.45 36 0 89 0
29JUN26 145.00 C 2.51 2.51 2.51 1.43 -0.43 36 2 167 +2
29JUN26 147.50 C 0.00 0.00 0.00 1.29 -0.35 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.14 -0.29 36 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.00 -0.28 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.89 -0.25 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.80 -0.20 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.70 -0.20 36 0 2,229 0
29JUN26 162.50 C 0.00 0.00 0.00 0.61 -0.19 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.55 -0.16 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.49 -0.13 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.43 -0.13 36 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.37 -0.13 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.09 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.26 -0.09 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.37 -1.23 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 46.80 -2.20 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.24 -2.09 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.00 -1.59 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.75 -1.76 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.51 -1.40 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.96 -1.84 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.23 -1.18 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.21 -2.21 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.48 -0.96 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.36 -1.01 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.84 -0.64 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.12 -1.51 35 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 22.20 -0.76 38 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 20.67 -0.53 38 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.48 -0.91 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.80 -0.99 37 0 215 0
29SEP26 92.50 C 0.00 0.00 0.00 16.23 -1.52 36 0 0 0
29SEP26 95.00 C 15.33 15.33 15.33 15.26 -1.25 37 30 32 +29
29SEP26 97.50 C 0.00 0.00 0.00 14.19 -1.28 37 0 2 0
29SEP26 100.00 C 13.54 13.54 13.54 13.17 -1.17 37 5 475 0
29SEP26 102.50 C 12.80 12.80 12.11 12.22 -1.01 37 62 575 +62
29SEP26 105.00 C 11.33 11.33 11.33 11.35 -1.12 37 1 879 +1
29SEP26 107.50 C 0.00 0.00 0.00 10.49 -1.10 37 0 37 0
29SEP26 110.00 C 11.04 11.04 9.80 9.62 -1.10 37 32 1,080 +31
29SEP26 112.50 C 0.00 0.00 0.00 8.91 -0.94 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 8.21 -0.93 37 0 225 0
29SEP26 117.50 C 0.00 0.00 0.00 7.51 -0.94 37 0 45 0
29SEP26 120.00 C 7.46 7.46 7.46 6.93 -0.82 37 1 223 +1
29SEP26 122.50 C 0.00 0.00 0.00 6.39 -0.77 37 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 5.85 -0.77 37 0 76 0
29SEP26 127.50 C 6.05 6.05 6.05 5.34 -0.74 37 3 757 -3
29SEP26 130.00 C 0.00 0.00 0.00 4.94 -0.62 37 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 4.53 -0.62 37 0 39 0
29SEP26 135.00 C 5.21 5.21 5.21 4.13 -0.62 37 1 831 -1
29SEP26 137.50 C 4.90 4.90 4.65 3.79 -0.56 37 7 1,453 -2
TOTAL CALL 11,726 219,837 +3,335
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
07NOV25 90.00 P 0.06 0.08 0.06 0.02 0.00 39 9 69 +8
07NOV25 92.50 P 0.14 0.22 0.13 0.12 +0.03 38 261 405 +48
07NOV25 95.00 P 0.30 0.61 0.24 0.53 +0.18 38 707 1,156 +54
07NOV25 97.50 P 0.86 1.58 0.71 1.48 +0.53 36 172 454 +42
07NOV25 100.00 P 2.17 3.28 1.69 3.15 +1.00 33 65 272 -29
07NOV25 102.50 P 3.42 5.17 3.42 5.51 +1.66 41 265 356 +1
07NOV25 105.00 P 0.00 0.00 0.00 7.90 +1.92 0 0 92 0
07NOV25 107.50 P 0.00 0.00 0.00 10.40 +1.98 0 0 7 0
07NOV25 110.00 P 11.14 12.85 11.14 12.90 +1.67 0 32 98 -10
07NOV25 112.50 P 0.00 0.00 0.00 15.40 +2.00 0 0 3 -3
07NOV25 115.00 P 0.00 0.00 0.00 17.90 +2.00 0 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 20.40 +2.00 0 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 22.90 +2.00 0 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 25.40 +2.00 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 27.90 +2.00 0 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 30.40 +2.00 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
14NOV25 87.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 7 0
14NOV25 90.00 P 0.26 0.35 0.26 0.23 +0.07 34 17 69 +17
14NOV25 92.50 P 0.48 0.68 0.48 0.60 +0.19 35 101 131 +97
14NOV25 95.00 P 0.90 1.33 0.83 1.30 +0.39 35 134 192 +122
14NOV25 97.50 P 1.51 2.40 1.45 2.32 +0.64 33 119 69 +42
14NOV25 100.00 P 2.98 3.04 2.98 3.94 +1.07 34 2 31 +1
14NOV25 102.50 P 4.59 5.57 4.59 5.93 +1.52 36 68 37 +8
14NOV25 105.00 P 0.00 0.00 0.00 8.31 +1.78 42 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 10.75 +2.11 48 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 13.29 +2.06 58 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 15.86 +2.42 68 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 20.77 +2.37 78 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 22.90 +1.98 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 25.57 +2.17 80 0 0 0
27NOV25 75.00 P 0.07 0.07 0.07 0.01 0.00 39 30 94 +30
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
27NOV25 80.00 P 0.15 0.15 0.15 0.03 +0.01 34 50 955 +50
27NOV25 82.50 P 0.18 0.23 0.18 0.09 +0.03 34 28 731 +28
27NOV25 85.00 P 0.27 0.37 0.27 0.20 +0.06 34 239 634 +233
27NOV25 87.50 P 0.52 0.61 0.52 0.42 +0.13 34 940 1,105 +734
27NOV25 90.00 P 0.73 0.95 0.72 0.82 +0.23 34 832 2,388 +692
27NOV25 92.50 P 0.97 1.45 0.97 1.44 +0.39 34 124 5,333 -37
27NOV25 95.00 P 1.59 2.30 1.58 2.26 +0.55 34 256 10,054 +67
27NOV25 97.50 P 2.59 3.45 2.35 3.36 +0.77 33 936 3,210 -377
27NOV25 100.00 P 3.84 4.93 3.73 4.89 +1.05 34 2,247 9,487 -831
27NOV25 102.50 P 5.35 6.33 5.35 6.48 +1.12 32 114 4,386 +51
27NOV25 105.00 P 8.62 8.62 8.62 8.47 +1.16 32 1 6,353 -1
27NOV25 107.50 P 9.81 10.01 9.81 10.75 +1.53 33 518 4,556 -482
27NOV25 110.00 P 0.00 0.00 0.00 13.46 +2.13 43 0 1,677 0
27NOV25 112.50 P 0.00 0.00 0.00 15.86 +2.35 46 1 1,009 -1
27NOV25 115.00 P 0.00 0.00 0.00 18.44 +1.99 53 0 3,969 0
27NOV25 117.50 P 0.00 0.00 0.00 20.77 +1.81 54 0 1,607 0
27NOV25 120.00 P 21.80 21.80 21.80 22.90 +1.37 0 20 166 -511
27NOV25 122.50 P 24.95 24.95 24.95 25.57 +2.17 55 4 177 -4
27NOV25 125.00 P 0.00 0.00 0.00 27.90 +1.22 0 0 112 0
27NOV25 127.50 P 29.75 29.75 29.75 30.40 +2.00 0 11 105 -2
27NOV25 130.00 P 0.00 0.00 0.00 32.90 +2.00 0 0 2 -35
27NOV25 132.50 P 0.00 0.00 0.00 35.40 +2.00 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 37.90 +2.00 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 40.40 +2.00 0 0 0 0
27NOV25 140.00 P 41.80 41.90 41.80 42.90 +1.33 0 3 0 0
27NOV25 142.50 P 0.00 0.00 0.00 45.40 +1.84 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 47.90 +1.84 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 51.01 +2.61 106 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 52.90 +1.04 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 55.40 +0.98 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 60.96 +2.37 117 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 62.90 +2.00 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 65.40 +1.89 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 67.90 +1.86 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 70.40 +1.04 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 72.90 +0.99 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 75.44 +2.04 104 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 80.40 +2.00 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 85.98 +2.58 144 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 88.46 +2.56 146 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 90.41 +2.01 111 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 93.51 +2.61 153 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 52 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC25 65.00 P 0.15 0.15 0.15 0.01 0.00 37 3 82 +3
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 70.00 P 0.20 0.24 0.20 0.03 +0.01 35 88 173 +83
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 237 0
30DEC25 75.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 74 0
30DEC25 77.50 P 0.41 0.41 0.41 0.20 +0.05 34 2 95 0
30DEC25 80.00 P 0.55 0.55 0.53 0.36 +0.08 34 142 3,773 0
30DEC25 82.50 P 0.76 0.76 0.76 0.61 +0.13 34 30 1,088 0
30DEC25 85.00 P 0.89 1.11 0.89 0.96 +0.19 34 71 6,034 +21
30DEC25 87.50 P 1.32 1.48 1.32 1.47 +0.28 34 30 8,361 0
30DEC25 90.00 P 1.72 2.16 1.72 2.11 +0.41 34 120 5,660 +22
30DEC25 92.50 P 2.45 2.93 2.27 2.89 +0.52 33 195 3,559 +128
30DEC25 95.00 P 3.14 3.91 3.14 3.87 +0.68 33 411 5,407 -180
30DEC25 97.50 P 4.32 5.12 4.05 5.12 +0.88 33 947 4,205 +161
30DEC25 100.00 P 5.45 6.44 5.27 6.48 +0.97 33 1,242 16,772 +351
30DEC25 102.50 P 0.00 0.00 0.00 8.06 +1.06 33 0 6,899 0
30DEC25 105.00 P 8.83 9.60 8.83 9.96 +1.36 34 15 9,143 +15
30DEC25 107.50 P 0.00 0.00 0.00 11.75 +1.14 33 0 4,000 0
30DEC25 110.00 P 12.21 13.40 12.21 13.82 +1.14 33 6 17,545 -7
30DEC25 112.50 P 15.39 16.29 15.39 16.13 +1.59 35 11 1,776 -2
30DEC25 115.00 P 0.00 0.00 0.00 18.44 +1.51 36 0 10,369 0
30DEC25 117.50 P 0.00 0.00 0.00 20.79 +1.77 37 0 808 0
30DEC25 120.00 P 21.85 21.85 21.85 22.98 +1.23 34 30 4,957 +30
30DEC25 122.50 P 25.15 25.15 25.15 25.57 +1.36 39 4 734 0
30DEC25 125.00 P 27.58 27.58 27.58 27.90 +1.22 0 30 1,322 -30
30DEC25 127.50 P 29.80 29.80 29.80 30.96 +2.56 51 11 47 0
30DEC25 130.00 P 0.00 0.00 0.00 32.90 +2.00 0 0 803 -583
30DEC25 132.50 P 0.00 0.00 0.00 35.40 +2.00 0 0 185 0
30DEC25 135.00 P 37.65 37.65 37.65 37.90 +2.00 0 2 42 0
30DEC25 137.50 P 0.00 0.00 0.00 40.40 +2.00 0 0 15 0
30DEC25 140.00 P 0.00 0.00 0.00 42.90 +1.33 0 0 45 0
30DEC25 142.50 P 0.00 0.00 0.00 45.40 +1.84 0 0 29 0
30DEC25 145.00 P 0.00 0.00 0.00 47.90 +1.84 0 0 60 -30
30DEC25 147.50 P 0.00 0.00 0.00 51.01 +1.71 71 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.90 +1.04 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.40 +0.98 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.96 +2.37 79 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.90 +2.00 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 65.40 +1.33 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.90 +1.86 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.40 +1.04 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.90 +0.99 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 75.44 +1.90 74 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.90 +1.35 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.40 +2.00 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.98 +2.58 98 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 88.46 +2.56 99 0 0 0
29JAN26 75.00 P 0.53 0.53 0.53 0.33 +0.05 34 2 164 +2
29JAN26 77.50 P 0.68 0.68 0.68 0.54 +0.09 34 10 318 0
29JAN26 80.00 P 0.92 0.94 0.92 0.82 +0.12 34 61 240 +60
29JAN26 82.50 P 1.09 1.21 1.09 1.20 +0.17 34 64 519 +64
29JAN26 85.00 P 1.66 1.70 1.57 1.70 +0.23 34 105 555 +60
29JAN26 87.50 P 2.09 2.26 2.09 2.25 +0.29 34 31 492 +29
29JAN26 90.00 P 2.79 2.99 2.77 2.97 +0.40 33 595 5,216 0
29JAN26 92.50 P 3.61 3.84 3.61 3.86 +0.49 33 51 1,496 +2
29JAN26 95.00 P 4.53 4.88 4.53 4.96 +0.66 33 100 5,695 +30
29JAN26 97.50 P 5.63 6.21 5.63 6.19 +0.76 33 396 2,676 +240
29JAN26 100.00 P 7.25 7.36 7.25 7.61 +0.90 33 25 2,635 +1
29JAN26 102.50 P 8.01 9.02 8.01 9.02 +0.86 33 53 1,698 -23
29JAN26 105.00 P 10.04 10.60 10.04 10.91 +0.92 34 153 1,221 +10
29JAN26 107.50 P 11.67 11.67 11.65 13.07 +1.46 36 75 257 -58
29JAN26 110.00 P 14.59 14.59 14.43 15.07 +1.62 37 72 246 +50
29JAN26 112.50 P 0.00 0.00 0.00 17.17 +1.97 37 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 19.35 +1.56 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.00 +1.38 34 0 200 0
29JAN26 120.00 P 0.00 0.00 0.00 23.98 +1.75 41 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 25.61 +1.05 34 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.00 +1.32 34 0 0 0
29JAN26 127.50 P 28.50 28.50 28.50 30.96 +1.56 43 1 1 +1
29JAN26 130.00 P 0.00 0.00 0.00 32.90 +1.02 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.85 +1.43 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.90 +1.14 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.40 +0.85 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.90 - 0 0 0 -
29JAN26 142.50 P 0.00 0.00 0.00 45.40 - 0 0 0 -
29JAN26 145.00 P 0.00 0.00 0.00 47.90 - 0 0 0 -
29JAN26 147.50 P 0.00 0.00 0.00 51.01 - 60 0 0 -
29JAN26 150.00 P 0.00 0.00 0.00 52.90 - 0 0 0 -
26FEB26 70.00 P 0.49 0.49 0.49 0.25 - 34 1 1 -
26FEB26 72.50 P 0.60 0.61 0.59 0.39 - 34 221 221 -
26FEB26 75.00 P 0.00 0.00 0.00 0.60 - 34 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 0.88 +0.12 34 0 2 0
26FEB26 80.00 P 1.19 1.19 1.19 1.25 +0.16 34 30 62 +30
26FEB26 82.50 P 1.54 1.70 1.52 1.73 +0.22 34 93 153 +90
26FEB26 85.00 P 1.98 2.28 1.98 2.25 +0.23 34 81 143 +81
26FEB26 87.50 P 2.49 2.86 2.47 2.88 +0.28 33 211 241 +144
26FEB26 90.00 P 3.25 3.62 3.15 3.70 +0.39 33 414 511 +405
26FEB26 92.50 P 4.35 4.41 4.35 4.65 +0.49 33 160 440 +160
26FEB26 95.00 P 5.39 5.63 5.39 5.71 +0.59 33 121 271 +91
26FEB26 97.50 P 6.37 6.72 6.37 7.02 +0.81 33 158 184 +132
26FEB26 100.00 P 8.25 8.30 8.25 8.44 +0.85 33 31 129 +31
26FEB26 102.50 P 10.03 10.03 10.03 10.02 +0.98 34 1 91 +1
26FEB26 105.00 P 0.00 0.00 0.00 11.70 +1.08 34 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.46 +1.09 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.73 +1.49 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.74 +1.38 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.86 +1.51 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.28 +0.80 33 0 0 0
26FEB26 120.00 P 23.00 23.00 23.00 23.98 +1.75 37 20 20 +20
26FEB26 122.50 P 0.00 0.00 0.00 25.87 +1.31 34 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.19 +1.51 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.96 +1.56 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.97 - 34 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 35.85 - 41 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 37.90 - 0 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 40.40 - 0 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 42.90 - 0 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 45.40 - 0 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 47.90 - 0 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 51.01 - 54 0 0 -
26FEB26 150.00 P 0.00 0.00 0.00 52.90 - 0 0 0 -
30MAR26 50.00 P 0.15 0.15 0.15 0.01 0.00 37 2 6 +2
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 60.00 P 0.35 0.35 0.35 0.08 +0.01 35 30 60 +30
30MAR26 62.50 P 0.42 0.42 0.42 0.13 +0.01 35 31 31 +31
30MAR26 65.00 P 0.50 0.51 0.50 0.21 +0.02 35 33 34 +33
30MAR26 67.50 P 0.00 0.00 0.00 0.34 +0.04 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.51 +0.06 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.74 +0.09 35 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 1.04 +0.12 35 0 37 0
30MAR26 77.50 P 1.40 1.47 1.40 1.42 +0.14 35 62 259 +23
30MAR26 80.00 P 1.94 1.94 1.94 1.90 +0.19 35 30 7,058 +30
30MAR26 82.50 P 2.24 2.44 2.24 2.41 +0.24 35 270 297 +26
30MAR26 85.00 P 2.90 2.97 2.90 3.02 +0.26 34 31 1,215 +1
30MAR26 87.50 P 0.00 0.00 0.00 3.96 +0.53 35 0 270 0
30MAR26 90.00 P 4.43 4.55 4.42 4.64 +0.42 34 65 4,579 +64
30MAR26 92.50 P 5.44 5.59 5.44 5.64 +0.52 34 32 6,037 +2
30MAR26 95.00 P 6.00 6.60 6.00 6.80 +0.62 34 15 21,071 +1
30MAR26 97.50 P 7.67 8.11 7.67 8.09 +0.72 34 60 613 +33
30MAR26 100.00 P 8.65 8.65 8.65 9.49 +0.82 34 2 8,124 -2
30MAR26 102.50 P 10.90 10.90 10.90 11.03 +0.90 34 30 785 0
30MAR26 105.00 P 0.00 0.00 0.00 12.62 +0.83 34 8 6,951 0
30MAR26 107.50 P 0.00 0.00 0.00 14.51 +1.02 35 0 1,734 0
30MAR26 110.00 P 0.00 0.00 0.00 16.36 +1.07 35 0 9,396 0
30MAR26 112.50 P 0.00 0.00 0.00 17.98 +1.08 34 0 1,491 0
30MAR26 115.00 P 21.00 21.00 21.00 20.51 +1.23 37 20 799 0
30MAR26 117.50 P 0.00 0.00 0.00 22.75 +1.45 38 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 23.98 +0.58 33 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 27.07 +1.50 39 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 28.93 +1.87 37 0 500 0
30MAR26 127.50 P 0.00 0.00 0.00 30.96 +1.56 35 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 33.47 +1.59 37 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 35.85 +1.43 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.55 +1.79 41 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 40.81 +1.12 41 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.38 +1.81 43 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 45.40 +0.85 0 0 29 0
30MAR26 145.00 P 0.00 0.00 0.00 47.90 +1.18 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.01 +1.71 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.90 +1.04 0 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 55.40 +0.98 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.96 +2.01 54 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.90 +1.12 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.82 +1.75 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.90 +1.07 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.40 +1.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.90 +0.99 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.44 +1.90 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.90 +1.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.40 +1.97 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.98 +2.48 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.46 +2.56 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 +0.05 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.87 +0.08 36 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 1.16 +0.09 36 0 38 0
29JUN26 70.00 P 0.00 0.00 0.00 1.54 +0.12 36 0 331 0
29JUN26 72.50 P 1.92 1.92 1.92 1.98 +0.18 36 30 90 +30
29JUN26 75.00 P 0.00 0.00 0.00 2.44 +0.13 36 0 366 0
29JUN26 77.50 P 0.00 0.00 0.00 2.97 +0.18 36 0 61 0
29JUN26 80.00 P 3.36 3.36 3.36 3.58 +0.22 35 1 155 +1
29JUN26 82.50 P 4.10 4.30 4.10 4.34 +0.33 35 31 90 +30
29JUN26 85.00 P 4.77 4.77 4.75 5.14 +0.34 35 200 1,713 +138
29JUN26 87.50 P 0.00 0.00 0.00 6.10 +0.44 35 0 211 0
29JUN26 90.00 P 7.04 7.04 6.87 7.08 +0.45 35 1,090 7,714 +859
29JUN26 92.50 P 7.70 7.70 7.70 8.22 +0.58 35 20 575 +20
29JUN26 95.00 P 9.41 9.41 9.41 9.42 +0.62 35 1 1,595 0
29JUN26 97.50 P 0.00 0.00 0.00 10.75 +0.75 35 0 244 0
29JUN26 100.00 P 11.60 11.60 11.18 12.17 +0.87 35 86 8,980 +86
29JUN26 102.50 P 13.64 13.64 13.64 13.72 +0.85 35 34 477 +30
29JUN26 105.00 P 0.00 0.00 0.00 15.35 +0.93 36 0 1,255 0
29JUN26 107.50 P 17.08 17.08 17.08 17.05 +0.99 36 5 693 -5
29JUN26 110.00 P 18.76 18.76 18.76 18.83 +1.07 36 1 618 0
29JUN26 112.50 P 0.00 0.00 0.00 20.63 +1.09 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.22 +1.08 35 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 24.49 +0.77 37 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 26.01 +1.02 35 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 28.07 +1.77 35 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 30.14 +1.14 35 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 32.02 +0.79 34 0 119 0
29JUN26 130.00 P 0.00 0.00 0.00 34.16 +0.64 34 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 36.11 +0.25 33 0 105 0
29JUN26 135.00 P 39.14 39.14 39.14 39.26 +1.34 38 2 88 +2
29JUN26 137.50 P 0.00 0.00 0.00 41.91 +2.22 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.09 +1.68 40 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 45.74 +1.19 36 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 48.14 +1.42 36 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 51.01 +1.42 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 53.53 +1.58 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.42 +1.00 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.90 +1.01 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.96 +1.73 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.69 +1.91 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.96 +1.60 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.98 +1.15 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.46 +1.10 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.26 +1.35 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.44 +1.43 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.90 +1.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.40 +1.97 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.98 +1.79 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.46 +1.93 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.05 37 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.06 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.93 +0.06 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.63 +0.14 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 +0.09 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.41 +0.08 36 0 1 0
29SEP26 72.50 P 2.84 2.84 2.84 3.01 +0.30 37 1 1 +1
29SEP26 75.00 P 3.36 3.49 3.36 3.57 +0.22 36 42 1,334 +42
29SEP26 77.50 P 0.00 0.00 0.00 4.22 +0.28 36 0 30 0
29SEP26 80.00 P 4.86 4.86 4.86 5.02 +0.36 36 4 9 +4
29SEP26 82.50 P 5.53 5.53 5.53 5.84 +0.37 36 3 392 -3
29SEP26 85.00 P 0.00 0.00 0.00 6.79 +0.48 36 0 3,057 0
29SEP26 87.50 P 0.00 0.00 0.00 7.78 +0.48 36 0 197 0
29SEP26 90.00 P 8.31 8.31 8.31 8.85 +0.55 36 100 1,132 +100
29SEP26 92.50 P 10.00 10.00 10.00 10.02 +0.61 36 1 277 +1
29SEP26 95.00 P 11.30 11.30 11.28 11.28 +0.69 36 33 768 +3
29SEP26 97.50 P 12.55 12.55 12.55 12.58 +0.77 36 3 962 +3
29SEP26 100.00 P 13.52 13.95 13.52 14.14 +0.90 36 32 2,575 +2
29SEP26 102.50 P 0.00 0.00 0.00 15.30 +0.45 35 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 17.20 +0.90 36 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 18.87 +0.97 36 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 20.61 +1.03 37 0 111 0
29SEP26 112.50 P 0.00 0.00 0.00 22.40 +1.07 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 24.08 +0.96 36 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 26.04 +0.65 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.88 +1.09 37 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 29.88 +1.21 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.89 +0.54 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.73 +1.48 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.09 +0.68 38 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 39.01 +1.97 41 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 40.90 +1.20 40 0 3 0
29SEP26 137.50 P 42.03 42.03 42.03 43.33 +1.47 41 30 150 +30
TOTAL PUT 17,503 324,714 +3,285
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$ 35.20
27NOV25 24.00 C 0.00 0.00 0.00 11.59 -0.61 113 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.26 -0.94 50 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.26 -1.04 42 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.22 -0.82 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.29 -0.96 45 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.52 -0.60 62 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.35 -0.86 41 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.42 -0.96 39 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 3.81 -0.51 50 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 3.05 -0.72 49 0 40 0
27NOV25 34.00 C 0.00 0.00 0.00 2.29 -0.66 45 3 18 +3
27NOV25 35.00 C 1.95 1.95 1.77 1.77 -0.61 46 3 25 +1
27NOV25 36.00 C 0.00 0.00 0.00 1.29 -0.50 45 0 65 0
27NOV25 37.00 C 1.42 1.42 0.91 0.94 -0.42 45 56 96 +24
27NOV25 38.00 C 1.01 1.01 1.01 0.67 -0.34 46 2 227 0
27NOV25 39.00 C 0.72 0.72 0.46 0.47 -0.27 46 90 524 -6
27NOV25 40.00 C 0.44 0.44 0.39 0.31 -0.21 46 11 404 -1
27NOV25 41.00 C 0.26 0.26 0.24 0.20 -0.16 46 21 296 -20
27NOV25 42.00 C 0.29 0.29 0.19 0.13 -0.11 46 8 125 +1
27NOV25 43.00 C 0.16 0.16 0.12 0.08 -0.08 46 39 307 -17
27NOV25 44.00 C 0.13 0.13 0.08 0.05 -0.06 46 62 93 -25
27NOV25 45.00 C 0.06 0.06 0.06 0.03 -0.04 46 2 176 0
27NOV25 46.00 C 0.06 0.06 0.06 0.02 -0.03 46 2 213 +2
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
27NOV25 50.00 C 0.04 0.04 0.03 0.01 0.00 54 25 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 15.72 -0.62 105 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.36 -0.68 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.59 -0.73 81 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.21 -1.04 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.69 -0.51 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.35 -1.00 37 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.71 -0.61 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.74 -0.33 57 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.67 -0.78 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.92 -0.36 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.86 -0.69 43 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 4.97 -0.71 40 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.54 -0.42 47 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.87 -0.42 47 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 3.18 -0.60 45 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 2.65 -0.56 44 0 89 0
30DEC25 36.00 C 0.00 0.00 0.00 2.20 -0.52 44 0 164 0
30DEC25 37.00 C 0.00 0.00 0.00 1.83 -0.51 45 0 311 0
30DEC25 38.00 C 0.00 0.00 0.00 1.51 -0.42 45 0 111 0
30DEC25 39.00 C 1.37 1.37 1.37 1.21 -0.38 45 2 234 +2
30DEC25 40.00 C 1.20 1.20 1.13 0.97 -0.33 45 4 248 +3
30DEC25 41.00 C 1.14 1.14 0.90 0.77 -0.28 45 32 229 +5
30DEC25 42.00 C 0.00 0.00 0.00 0.60 -0.25 45 0 96 0
30DEC25 43.00 C 0.59 0.59 0.59 0.47 -0.21 45 3 337 0
30DEC25 44.00 C 0.00 0.00 0.00 0.37 -0.17 45 0 284 0
30DEC25 45.00 C 0.40 0.40 0.38 0.28 -0.14 45 43 287 +28
30DEC25 46.00 C 0.00 0.00 0.00 0.22 -0.11 45 10 160 +10
30DEC25 47.00 C 0.00 0.00 0.00 0.16 -0.10 44 0 16 0
30DEC25 48.00 C 0.25 0.25 0.25 0.13 -0.07 45 3 49 +3
30DEC25 49.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 113 0
30DEC25 50.00 C 0.24 0.24 0.17 0.07 -0.05 45 19 153 +11
30DEC25 52.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 13 0
30DEC25 57.50 C 0.10 0.10 0.10 0.01 -0.01 46 1 61 -1
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JAN26 27.00 C 0.00 0.00 0.00 8.74 - 44 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 7.88 -0.83 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.32 -0.46 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.53 -0.33 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.80 -0.34 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.11 -0.42 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.48 -0.36 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.78 -0.70 44 0 0 0
29JAN26 35.00 C 3.58 3.58 3.58 3.30 -0.55 45 8 8 +8
29JAN26 36.00 C 3.14 3.14 3.14 2.82 -0.56 44 6 7 +6
29JAN26 37.00 C 0.00 0.00 0.00 2.45 -0.46 45 0 14 0
29JAN26 38.00 C 2.18 2.19 2.18 2.13 -0.46 45 6 25 +3
29JAN26 39.00 C 0.00 0.00 0.00 1.82 -0.40 45 0 15 0
29JAN26 40.00 C 1.58 1.58 1.58 1.54 -0.36 45 3 60 0
29JAN26 41.00 C 0.00 0.00 0.00 1.30 -0.32 45 0 35 0
29JAN26 42.00 C 1.28 1.28 1.28 1.09 -0.29 45 12 334 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.91 -0.25 45 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.76 -0.22 45 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 0.63 -0.19 45 0 160 0
29JAN26 46.00 C 0.00 0.00 0.00 0.52 -0.17 45 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.43 -0.15 45 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.35 -0.13 45 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.29 -0.11 45 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.23 -0.10 45 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.14 -0.06 45 0 315 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 9.11 - 47 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 7.96 -1.03 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.66 -0.52 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.70 -0.67 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.96 -0.67 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.29 -0.62 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.70 -0.65 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.26 -0.56 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.78 -0.53 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.29 -0.56 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.92 -0.49 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.59 -0.45 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.28 -0.40 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.99 -0.40 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.72 -0.37 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.49 -0.33 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.28 -0.30 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.10 -0.28 45 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.94 -0.25 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.81 -0.22 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.87 -0.58 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.90 -0.46 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.89 -0.52 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.85 -0.64 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.14 -0.48 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.23 -0.44 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.25 -0.78 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.40 -0.56 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 -0.56 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.79 -0.61 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.29 -0.37 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.59 -0.42 46 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.78 -0.66 43 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.19 -0.69 43 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.93 -0.36 46 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.21 -0.76 43 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.92 -0.57 45 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.56 -0.56 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.21 -0.33 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.76 -0.60 45 0 20 0
30MAR26 40.00 C 0.00 0.00 0.00 2.55 -0.41 46 0 135 0
30MAR26 41.00 C 0.00 0.00 0.00 2.27 -0.33 46 0 0 0
30MAR26 42.00 C 2.27 2.27 2.27 2.01 -0.40 46 36 830 +30
30MAR26 43.00 C 0.00 0.00 0.00 1.78 -0.38 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.58 -0.34 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.39 -0.32 46 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.23 -0.29 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.08 -0.27 46 0 41 0
30MAR26 48.00 C 1.40 1.40 1.40 0.95 -0.25 45 1 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.81 -0.25 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.71 -0.23 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.51 -0.16 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.38 -0.11 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.27 -0.10 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.97 -1.01 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.99 -1.11 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.23 -0.96 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.39 -0.98 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.60 -0.62 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.75 -0.74 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.05 -0.65 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.55 -0.39 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.65 -0.57 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.03 -0.53 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.35 -0.87 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.07 -0.36 48 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.45 -0.47 46 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.95 -0.48 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.55 -0.49 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.05 -0.52 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 4.67 -0.38 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.32 -0.38 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.97 -0.43 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.62 -0.43 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.33 -0.37 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.05 -0.37 46 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.78 -0.36 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.55 -0.31 46 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.34 -0.30 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.13 -0.29 46 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.94 -0.27 46 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.78 -0.24 46 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 1.63 -0.23 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 -0.27 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.17 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 -0.13 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.71 -0.13 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.61 - 46 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 9.92 -0.85 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.34 -0.76 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.76 -0.73 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.18 -0.75 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.67 -0.72 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.20 -0.63 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.79 -0.61 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.36 -0.56 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.98 -0.50 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.64 -0.42 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.27 -0.48 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 -0.44 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.61 -0.44 47 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.28 -0.44 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 -0.38 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.75 -0.37 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 -0.37 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.24 -0.37 46 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 2.95 -0.40 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.76 -0.39 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.57 -0.38 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.38 -0.37 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.23 -0.32 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.87 -0.30 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 -0.18 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 -0.23 46 0 1 0
TOTAL CALL 513 11,832 +80
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 50 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 0.00 46 0 18 0
27NOV25 29.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 20 0
27NOV25 30.00 P 0.15 0.16 0.15 0.14 +0.03 46 101 184 +101
27NOV25 31.00 P 0.24 0.31 0.24 0.26 +0.06 46 12 67 +8
27NOV25 32.00 P 0.38 0.42 0.38 0.44 +0.09 46 60 284 0
27NOV25 33.00 P 0.53 0.72 0.53 0.69 +0.15 46 7 177 +4
27NOV25 34.00 P 0.89 1.09 0.89 1.03 +0.17 45 14 212 0
27NOV25 35.00 P 1.19 1.55 1.19 1.47 +0.27 45 56 357 +5
27NOV25 36.00 P 1.75 2.10 1.75 2.02 +0.35 45 10 352 +5
27NOV25 37.00 P 2.44 2.44 2.44 2.66 +0.42 45 1 572 -1
27NOV25 38.00 P 0.00 0.00 0.00 3.39 +0.50 45 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 4.15 +0.44 44 0 113 0
27NOV25 40.00 P 4.95 4.95 4.95 5.04 +0.53 45 10 319 -10
27NOV25 41.00 P 5.62 5.62 5.62 6.12 +0.77 55 1 111 -1
27NOV25 42.00 P 6.75 6.89 6.75 7.08 +0.89 59 13 101 -11
27NOV25 43.00 P 0.00 0.00 0.00 7.95 +0.68 57 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.96 +0.71 62 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 9.96 +0.94 67 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 10.99 +1.03 74 0 42 0
27NOV25 47.00 P 0.00 0.00 0.00 12.01 +1.05 79 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.80 +0.84 0 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 13.80 +0.84 0 0 1 -6
27NOV25 50.00 P 0.00 0.00 0.00 14.80 +0.84 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.30 +0.84 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.80 +0.84 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.43 +0.97 111 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30DEC25 25.00 P 0.10 0.10 0.10 0.05 +0.01 45 2 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 63 0
30DEC25 27.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 142 0
30DEC25 28.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 219 0
30DEC25 29.00 P 0.00 0.00 0.00 0.37 +0.06 45 0 60 0
30DEC25 30.00 P 0.45 0.57 0.45 0.54 +0.09 45 3 297 +2
30DEC25 31.00 P 0.00 0.00 0.00 0.76 +0.13 44 0 251 0
30DEC25 32.00 P 0.80 1.08 0.80 1.01 +0.14 44 18 217 +13
30DEC25 33.00 P 1.30 1.30 1.30 1.38 +0.21 44 1 253 0
30DEC25 34.00 P 0.00 0.00 0.00 1.79 +0.26 44 0 96 0
30DEC25 35.00 P 2.07 2.22 2.07 2.27 +0.30 44 115 475 +57
30DEC25 36.00 P 0.00 0.00 0.00 2.82 +0.34 44 0 118 0
30DEC25 37.00 P 0.00 0.00 0.00 3.45 +0.40 45 0 201 0
30DEC25 38.00 P 0.00 0.00 0.00 4.21 +0.52 47 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.94 +0.49 47 0 116 0
30DEC25 40.00 P 5.50 5.50 5.50 5.74 +0.61 48 10 65 +10
30DEC25 41.00 P 0.00 0.00 0.00 6.57 +0.63 49 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 7.37 +0.57 48 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 8.19 +0.63 47 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 9.23 +0.66 52 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 10.03 +0.71 48 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 11.01 +0.57 51 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 12.01 +0.71 54 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 12.87 +0.76 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 13.80 +0.80 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 14.80 +0.74 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.30 +0.72 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.80 +0.84 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.43 +0.75 76 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.80 +0.84 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.37 +0.91 81 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.80 +0.84 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.39 +0.93 92 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.98 +0.88 102 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.39 +0.89 100 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.89 +0.93 103 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.30 +0.78 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.98 +1.02 118 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.30 +0.84 0 0 0 0
29JAN26 27.00 P 0.35 0.35 0.35 0.34 - 45 1 1 -
29JAN26 28.00 P 0.00 0.00 0.00 0.50 +0.07 45 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 0.65 +0.09 44 0 9 0
29JAN26 30.00 P 0.80 0.80 0.80 0.87 +0.11 44 1 8 +1
29JAN26 31.00 P 1.15 1.15 1.15 1.14 +0.13 44 1 24 +1
29JAN26 32.00 P 0.00 0.00 0.00 1.48 +0.18 44 0 27 0
29JAN26 33.00 P 1.70 1.70 1.70 1.86 +0.24 44 6 95 +6
29JAN26 34.00 P 0.00 0.00 0.00 2.31 +0.28 44 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.82 +0.32 44 0 4 0
29JAN26 36.00 P 3.20 3.20 3.20 3.38 +0.38 45 6 8 +6
29JAN26 37.00 P 0.00 0.00 0.00 4.00 +0.38 45 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.67 +0.42 45 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.38 +0.43 46 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 6.13 +0.44 46 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.94 +0.50 47 0 75 0
29JAN26 42.00 P 7.54 7.54 7.54 7.81 +0.60 49 12 58 +12
29JAN26 43.00 P 0.00 0.00 0.00 8.51 +0.47 46 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.30 +0.40 45 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.23 +0.55 46 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 11.40 +0.72 53 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.05 +0.45 47 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.87 +0.32 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.13 +0.71 54 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.89 +0.67 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.31 +0.66 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.80 +0.75 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.43 +0.72 64 0 0 0
26FEB26 27.00 P 0.52 0.52 0.52 0.53 - 44 1 1 -
26FEB26 28.00 P 0.00 0.00 0.00 0.72 +0.12 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 0 0
26FEB26 30.00 P 1.03 1.03 1.03 1.15 +0.11 43 1 2 +1
26FEB26 31.00 P 0.00 0.00 0.00 1.46 +0.16 43 0 3 0
26FEB26 32.00 P 0.00 0.00 0.00 1.82 +0.19 44 0 1 0
26FEB26 33.00 P 0.00 0.00 0.00 2.23 +0.24 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.69 +0.29 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.22 +0.34 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.78 +0.36 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.40 +0.39 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.03 +0.39 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.82 +0.54 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.18 +0.18 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.31 +0.49 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.09 +0.52 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.86 +0.52 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.75 +0.56 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.55 +0.58 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.40 +0.49 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 45 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.45 +0.05 45 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.76 +0.06 45 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.97 +0.07 45 0 25 0
30MAR26 29.00 P 1.13 1.13 1.13 1.23 +0.09 44 6 9 +6
30MAR26 30.00 P 1.50 1.50 1.50 1.52 +0.12 44 4 25 +4
30MAR26 31.00 P 0.00 0.00 0.00 1.86 +0.14 44 0 159 0
30MAR26 32.00 P 0.00 0.00 0.00 2.23 +0.17 44 0 451 0
30MAR26 33.00 P 0.00 0.00 0.00 2.63 +0.17 44 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 3.10 +0.23 44 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.67 +0.32 45 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 4.23 +0.23 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.85 +0.35 45 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.49 +0.41 45 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.21 +0.43 46 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.93 +0.47 46 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.67 +0.43 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.40 +0.38 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.18 +0.47 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.11 +0.73 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.85 +0.53 47 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 +0.34 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.49 +0.33 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 +0.52 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.28 +0.39 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.33 +0.73 50 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.67 +0.67 51 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 20.01 +0.65 51 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.43 +0.71 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.86 +0.76 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.37 +0.79 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.90 +0.84 61 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.40 +0.94 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.98 +0.88 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.39 +0.89 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.89 +0.93 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.35 +0.83 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 +0.05 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 +0.06 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.09 45 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 +0.10 45 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.21 +0.12 45 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.48 +0.14 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 +0.17 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.11 +0.18 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.47 +0.21 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.88 +0.24 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.29 +0.24 44 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 +0.30 44 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.26 +0.31 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.80 +0.36 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.41 +0.19 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.00 +0.29 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.69 +0.35 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.32 +0.26 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.04 +0.39 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.77 +0.38 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.52 +0.41 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.14 +0.23 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.88 +0.19 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +0.54 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 +0.42 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.47 +0.39 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.21 +0.33 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.01 +0.29 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.08 +0.62 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.27 +0.55 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.41 +0.58 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.87 +0.77 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 - 45 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 2.39 +0.16 45 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.75 +0.18 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 +0.21 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 +0.22 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.04 +0.26 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.53 +0.28 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.06 +0.31 45 0 3 0
29SEP26 35.00 P 5.60 5.60 5.60 5.60 +0.35 45 1 108 0
29SEP26 36.00 P 0.00 0.00 0.00 6.20 +0.41 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.81 +0.31 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.48 +0.39 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.17 +0.49 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.60 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 +0.48 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.28 +0.49 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.07 +0.55 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.80 +0.48 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.66 +0.78 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.43 +0.57 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.24 +0.63 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.12 +0.71 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.93 +0.70 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.76 +0.91 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.74 +0.60 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.97 +0.63 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.19 +0.82 48 0 0 0
TOTAL PUT 474 12,690 +213
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$ 548.00
07NOV25 460.00 C 0.00 0.00 0.00 88.13 -7.05 0 0 0 0
07NOV25 470.00 C 0.00 0.00 0.00 78.14 -7.05 51 0 0 0
07NOV25 480.00 C 0.00 0.00 0.00 68.15 -7.05 49 0 0 0
07NOV25 490.00 C 0.00 0.00 0.00 58.19 -7.06 49 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 48.32 -7.08 49 0 0 0
07NOV25 510.00 C 0.00 0.00 0.00 38.68 -7.07 49 0 4 0
07NOV25 520.00 C 0.00 0.00 0.00 29.54 -6.98 49 0 10 0
07NOV25 530.00 C 16.00 16.60 16.00 21.29 -6.68 49 6 10 +4
07NOV25 540.00 C 9.50 10.50 7.40 13.88 -5.92 46 58 48 +39
07NOV25 550.00 C 7.80 7.80 3.80 8.62 -5.06 47 234 123 +59
07NOV25 560.00 C 3.50 3.65 2.23 4.91 -3.99 48 25 304 +3
07NOV25 570.00 C 2.65 2.65 1.20 2.55 -2.88 48 92 199 +9
07NOV25 580.00 C 1.20 1.20 0.71 1.24 -1.86 49 56 292 -4
07NOV25 590.00 C 0.75 0.75 0.60 0.54 -1.11 49 8 84 -2
07NOV25 600.00 C 0.55 0.55 0.40 0.21 -0.66 49 189 494 +2
07NOV25 610.00 C 0.39 0.39 0.35 0.08 -0.31 49 15 215 +15
07NOV25 620.00 C 0.35 0.35 0.30 0.03 -0.14 50 7 84 +4
07NOV25 630.00 C 0.25 0.25 0.25 0.01 -0.06 50 3 53 +3
07NOV25 640.00 C 0.20 0.20 0.20 0.01 -0.02 56 6 225 +4
07NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
07NOV25 660.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 460.00 C 0.00 0.00 0.00 88.53 - 43 0 0 -
14NOV25 470.00 C 0.00 0.00 0.00 78.65 -7.02 43 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 68.90 -6.98 43 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 59.37 -6.90 43 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 50.19 -6.76 43 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 41.52 -6.52 43 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 33.51 -6.20 43 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 25.55 -6.53 40 0 0 0
14NOV25 540.00 C 11.61 11.61 11.61 19.51 -5.02 41 1 5 +1
14NOV25 550.00 C 9.42 10.00 7.98 14.45 -4.40 41 17 117 +14
14NOV25 560.00 C 6.44 6.50 5.12 10.37 -3.72 42 57 56 +46
14NOV25 570.00 C 5.04 5.04 4.05 7.21 -3.03 42 45 70 +45
14NOV25 580.00 C 2.48 2.48 2.48 4.84 -2.40 42 2 3 +2
14NOV25 590.00 C 2.71 2.71 1.99 3.15 -1.82 42 16 31 +16
14NOV25 600.00 C 1.47 1.47 1.47 1.98 -1.33 42 1 1 +1
14NOV25 610.00 C 1.25 1.25 1.25 1.24 -0.90 43 2 27 +2
14NOV25 620.00 C 1.08 1.08 0.90 0.73 -0.65 43 45 45 +45
14NOV25 630.00 C 0.00 0.00 0.00 0.42 -0.43 43 0 0 0
14NOV25 640.00 C 0.00 0.00 0.00 0.23 -0.28 43 0 0 0
14NOV25 650.00 C 0.00 0.00 0.00 0.12 -0.17 42 0 35 0
27NOV25 270.00 C 0.00 0.00 0.00 278.60 -7.03 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 273.61 -7.03 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 268.63 -7.02 76 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 263.64 -7.02 73 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 258.65 -7.02 69 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 253.66 -7.02 64 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 248.67 -7.03 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 238.69 -7.03 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 228.72 -7.02 62 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 218.74 -7.03 56 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 208.76 -7.03 47 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 198.78 -7.03 0 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 188.81 -7.02 50 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 178.84 -7.02 50 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 168.87 -7.01 48 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 158.92 -6.99 49 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 148.99 -6.95 49 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 139.09 -6.89 49 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 129.25 -6.78 49 0 772 0
27NOV25 430.00 C 0.00 0.00 0.00 119.50 -6.62 49 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 109.86 -6.39 49 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 100.39 -6.08 49 0 598 0
27NOV25 460.00 C 0.00 0.00 0.00 91.13 -5.67 49 0 58 -3
27NOV25 470.00 C 0.00 0.00 0.00 82.15 -5.17 49 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 73.50 -4.58 49 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 65.25 -3.90 49 0 615 0
27NOV25 500.00 C 39.55 42.50 39.26 57.45 -3.18 49 14 829 -13
27NOV25 510.00 C 31.55 36.30 30.90 50.15 -2.42 49 140 974 -105
27NOV25 520.00 C 28.00 28.58 24.14 43.40 -1.67 49 482 1,454 +287
27NOV25 530.00 C 20.00 20.00 18.40 36.11 -2.07 47 84 1,396 +83
27NOV25 540.00 C 18.00 18.00 14.13 30.69 -0.29 47 213 1,554 +172
27NOV25 550.00 C 14.48 14.48 11.00 25.85 +0.25 47 3,658 5,102 +2,902
27NOV25 560.00 C 12.10 12.10 8.55 21.57 +0.69 48 817 3,011 +807
27NOV25 570.00 C 8.05 8.05 6.42 17.84 +1.04 48 41 1,286 +18
27NOV25 580.00 C 7.20 7.20 5.41 14.62 +1.27 48 49 900 +3
27NOV25 590.00 C 5.10 5.10 3.95 11.87 +1.40 48 49 567 +15
27NOV25 600.00 C 3.16 3.38 2.95 9.56 +1.46 48 360 2,303 -130
27NOV25 610.00 C 3.41 3.41 2.37 7.62 +1.43 48 120 450 -1
27NOV25 620.00 C 2.77 2.79 2.20 6.03 +1.36 48 100 551 +23
27NOV25 630.00 C 2.60 2.60 1.50 4.88 +1.40 49 3 813 -2
27NOV25 640.00 C 1.67 1.67 1.67 3.80 +1.16 49 1 961 0
27NOV25 650.00 C 1.30 1.52 1.30 2.93 +1.01 49 18 198 +15
27NOV25 660.00 C 0.00 0.00 0.00 2.24 +0.86 49 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 1.71 +0.73 49 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 1.29 +0.60 49 0 82 0
27NOV25 690.00 C 0.00 0.00 0.00 0.96 +0.48 49 0 84 0
27NOV25 700.00 C 1.10 1.10 1.10 0.72 +0.39 49 1 703 +1
27NOV25 710.00 C 1.52 1.52 0.65 0.53 +0.30 49 35 49 -15
27NOV25 720.00 C 0.59 0.59 0.59 0.39 +0.24 49 15 354 -15
27NOV25 730.00 C 0.53 0.53 0.53 0.28 +0.18 49 15 158 -15
27NOV25 740.00 C 0.47 0.47 0.47 0.21 +0.14 49 15 220 -15
27NOV25 750.00 C 0.43 0.43 0.43 0.15 +0.11 49 25 1,214 -15
30DEC25 182.50 C 0.00 0.00 0.00 366.49 -7.01 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 364.00 -7.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 361.52 -7.01 72 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 359.03 -7.01 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 356.55 -7.01 75 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 354.06 -7.01 67 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 351.57 -7.02 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 349.09 -7.01 71 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 344.11 -7.02 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 339.14 -7.01 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 334.17 -7.01 64 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 329.19 -7.02 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 324.22 -7.02 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 319.25 -7.01 56 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 314.28 -7.01 60 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 309.30 -7.02 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 304.33 -7.02 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 299.36 -7.01 54 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 294.39 -7.01 56 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 289.41 -7.02 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 284.44 -7.02 47 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 279.47 -7.01 51 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 274.49 -7.02 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 269.52 -7.02 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 264.55 -7.02 45 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 259.58 -7.01 47 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 254.60 -7.02 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 249.63 -7.02 38 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 239.68 -7.03 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 229.74 -7.02 37 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 219.80 -7.02 39 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 209.86 -7.02 38 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 199.93 -7.02 39 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 190.00 -7.02 38 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 180.10 -7.01 38 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 170.22 -7.01 38 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 160.38 -7.00 38 0 165 0
30DEC25 400.00 C 0.00 0.00 0.00 150.61 -6.97 38 0 71 0
30DEC25 410.00 C 0.00 0.00 0.00 140.91 -6.94 38 0 1,000 0
30DEC25 420.00 C 0.00 0.00 0.00 131.33 -6.90 38 0 215 -245
30DEC25 430.00 C 0.00 0.00 0.00 121.88 -6.85 38 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 112.62 -6.77 38 0 96 -2
30DEC25 450.00 C 0.00 0.00 0.00 103.58 -6.67 38 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 94.80 -6.55 38 0 267 -2
30DEC25 470.00 C 0.00 0.00 0.00 86.32 -6.41 38 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 78.19 -6.23 38 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 70.45 -6.03 38 0 583 0
30DEC25 500.00 C 0.00 0.00 0.00 63.12 -5.80 38 0 2,689 0
30DEC25 510.00 C 0.00 0.00 0.00 56.25 -5.54 38 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 48.34 -5.11 36 0 192 0
30DEC25 530.00 C 26.26 26.26 25.10 42.59 -4.82 36 88 1,353 +83
30DEC25 540.00 C 20.00 22.09 19.47 37.31 -4.52 37 211 348 +12
30DEC25 550.00 C 18.05 18.06 16.66 32.49 -4.21 37 134 772 +133
30DEC25 560.00 C 14.50 14.50 14.50 28.14 -3.90 37 4 512 0
30DEC25 570.00 C 13.08 13.08 12.00 24.24 -3.57 37 86 1,145 +18
30DEC25 580.00 C 9.50 9.50 9.50 20.76 -3.26 37 4 879 0
30DEC25 590.00 C 8.44 8.44 8.44 17.69 -2.95 37 2 613 -2
30DEC25 600.00 C 7.20 7.20 6.62 14.99 -2.66 38 36 867 -8
30DEC25 610.00 C 5.78 6.13 5.59 12.63 -2.38 38 47 475 0
30DEC25 620.00 C 6.40 6.40 4.94 10.60 -2.10 38 49 274 -15
30DEC25 630.00 C 0.00 0.00 0.00 9.12 -1.58 38 0 2,920 0
30DEC25 640.00 C 0.00 0.00 0.00 7.57 -1.68 38 0 238 0
30DEC25 650.00 C 3.00 3.00 3.00 6.07 -1.65 38 5 59 -5
30DEC25 660.00 C 0.00 0.00 0.00 5.15 -1.27 38 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 4.21 -1.10 38 0 1 0
30DEC25 680.00 C 0.00 0.00 0.00 3.44 -0.93 38 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 2.79 -0.80 38 0 67 0
30DEC25 700.00 C 0.00 0.00 0.00 2.26 -0.67 38 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 1.82 -0.57 38 0 0 0
30DEC25 720.00 C 2.04 2.04 2.04 1.46 -0.48 38 15 19 +15
30DEC25 730.00 C 1.96 1.96 1.96 1.17 -0.40 38 15 15 +15
30DEC25 740.00 C 0.00 0.00 0.00 0.93 -0.33 38 0 18 0
30DEC25 750.00 C 1.90 1.90 1.90 0.74 -0.27 38 15 15 0
30DEC25 760.00 C 1.81 1.81 1.81 0.58 -0.23 38 15 15 0
30DEC25 770.00 C 1.74 1.74 1.74 0.46 -0.19 38 15 30 +15
30DEC25 780.00 C 1.64 1.66 1.63 0.36 -0.15 38 45 45 +45
30DEC25 790.00 C 0.00 0.00 0.00 0.28 -0.13 38 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.22 -0.10 38 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 280.25 -7.01 38 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 275.29 -7.02 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 270.34 -7.01 41 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 265.38 -7.01 39 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 260.42 -7.01 38 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 255.47 -7.01 40 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 250.51 -7.01 38 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 240.61 -7.00 39 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 230.71 -7.00 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 220.83 -6.99 39 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 210.97 -6.97 39 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 201.14 -6.94 39 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 191.35 -6.90 39 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 181.62 -6.85 39 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 171.96 -6.79 39 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 162.39 -6.71 39 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 152.95 -6.61 39 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 143.64 -6.49 39 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 134.51 -6.34 39 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 125.58 -6.17 39 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 116.88 -5.98 39 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 108.43 -5.76 39 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.27 -5.53 39 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 92.41 -5.28 39 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 84.89 -5.01 39 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 77.73 -4.72 39 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 70.93 -4.42 39 0 5 0
29JAN26 510.00 C 0.00 0.00 0.00 64.50 -4.13 39 0 387 0
29JAN26 520.00 C 0.00 0.00 0.00 58.47 -3.83 39 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 52.82 -3.53 39 0 272 0
29JAN26 540.00 C 28.20 28.20 28.20 46.14 -4.66 37 5 342 0
29JAN26 550.00 C 0.00 0.00 0.00 41.41 -2.86 37 0 311 0
29JAN26 560.00 C 0.00 0.00 0.00 37.06 -2.58 38 0 336 0
29JAN26 570.00 C 0.00 0.00 0.00 33.05 -2.33 38 0 288 0
29JAN26 580.00 C 0.00 0.00 0.00 29.39 -2.09 38 0 129 0
29JAN26 590.00 C 0.00 0.00 0.00 26.06 -1.86 38 0 181 0
29JAN26 600.00 C 15.78 15.78 14.69 23.03 -1.65 38 12 95 +12
29JAN26 610.00 C 10.23 10.23 10.23 20.30 -1.46 38 2 653 -2
29JAN26 620.00 C 9.00 9.62 9.00 17.85 -1.27 38 49 791 0
29JAN26 630.00 C 0.00 0.00 0.00 16.13 -0.62 39 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 14.10 -0.99 39 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 12.30 -0.85 39 0 531 0
29JAN26 660.00 C 0.00 0.00 0.00 10.70 -0.73 39 0 15 0
29JAN26 670.00 C 0.00 0.00 0.00 9.28 -0.63 39 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 8.04 -0.53 39 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 6.94 -0.45 39 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.99 -0.37 39 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 5.15 -0.31 39 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 4.42 -0.26 39 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 3.79 -0.21 39 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 3.24 -0.18 39 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 2.76 -0.15 39 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.36 -0.11 39 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 2.00 -0.10 39 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 1.70 -0.08 39 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.22 -0.05 39 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 102.78 - 36 0 0 -
26FEB26 470.00 C 0.00 0.00 0.00 95.08 -7.09 36 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 87.71 -7.02 36 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 80.67 -6.93 36 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 73.98 -4.39 36 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 67.65 -6.69 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 61.69 -6.53 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 56.09 -6.37 36 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 49.33 -7.70 34 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 44.61 -7.35 35 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 40.23 -5.58 35 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 36.18 -5.35 35 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 32.46 -5.11 35 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 29.04 -4.88 35 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 25.93 -4.62 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 23.08 -4.38 35 0 0 0
26FEB26 620.00 C 13.67 14.07 13.67 20.51 -4.12 35 30 30 +30
26FEB26 630.00 C 0.00 0.00 0.00 18.74 -3.30 36 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 16.57 -3.73 36 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 14.62 -3.48 36 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 12.88 -3.23 36 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 368.07 -7.01 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 365.61 -7.00 45 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 363.14 -7.01 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 360.68 -7.00 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 358.21 -7.01 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 355.75 -7.00 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 353.28 -7.01 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 350.82 -7.00 36 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 345.89 -7.00 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 340.96 -7.00 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 336.03 -7.01 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 331.10 -7.01 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 326.18 -7.00 41 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 321.25 -7.00 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 316.32 -7.00 39 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 311.39 -7.00 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 306.47 -6.99 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 301.54 -7.00 39 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 296.62 -6.99 39 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 291.69 -7.00 38 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 286.77 -6.99 38 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 281.85 -6.99 38 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 276.94 -6.98 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 272.03 -6.97 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 267.12 -6.97 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 262.22 -6.96 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 257.32 -6.95 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 252.43 -6.94 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 242.68 -6.91 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 232.97 -6.87 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 223.31 -6.82 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 213.72 -6.75 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 204.21 -6.68 39 0 0 -1
30MAR26 360.00 C 0.00 0.00 0.00 194.81 -6.58 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 185.51 -6.48 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 176.36 -6.35 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 167.36 -6.20 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.53 -6.04 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 149.89 -5.87 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 141.46 -5.68 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 133.26 -5.47 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 125.31 -5.25 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 117.61 -5.02 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 110.18 -4.78 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 103.03 -4.54 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 96.18 -4.28 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 89.62 -4.03 39 0 1 0
30MAR26 500.00 C 56.00 56.00 56.00 83.36 -3.78 39 1 252 +1
30MAR26 510.00 C 52.10 52.10 52.10 75.08 -5.85 37 1 86 +1
30MAR26 520.00 C 0.00 0.00 0.00 69.60 -5.43 37 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 66.40 -3.03 39 0 41 0
30MAR26 540.00 C 0.00 0.00 0.00 61.35 -2.79 39 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 56.59 -2.57 39 0 75 0
30MAR26 560.00 C 0.00 0.00 0.00 50.56 -3.91 37 0 207 0
30MAR26 570.00 C 0.00 0.00 0.00 46.50 -2.07 38 0 190 0
30MAR26 580.00 C 28.25 28.25 28.25 42.70 -1.87 38 2 4 0
30MAR26 590.00 C 0.00 0.00 0.00 39.15 -1.70 38 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 35.85 -1.53 38 0 33 0
30MAR26 610.00 C 0.00 0.00 0.00 32.79 -1.36 38 0 83 0
30MAR26 620.00 C 0.00 0.00 0.00 29.95 -1.21 38 0 151 0
30MAR26 630.00 C 0.00 0.00 0.00 28.16 -0.23 39 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 25.66 -0.97 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 23.35 -0.85 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 21.22 -0.74 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 19.27 -0.64 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 17.48 -0.55 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 15.83 -0.48 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 14.33 -0.40 39 0 212 0
30MAR26 710.00 C 0.00 0.00 0.00 12.96 -0.34 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 11.71 -0.28 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 10.57 -0.23 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 9.53 -0.19 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 8.59 -0.15 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 7.74 -0.11 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 6.96 -0.09 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 6.26 -0.06 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 5.63 -0.03 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 5.05 -0.02 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 4.53 -0.01 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 4.07 +0.01 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 3.65 +0.02 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 3.27 +0.03 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 2.62 +0.04 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 2.34 +0.04 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 2.09 +0.04 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.67 +0.04 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 302.08 -7.02 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 297.17 -7.03 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 292.26 -7.04 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 287.35 -7.05 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 282.45 -7.07 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 277.55 -7.09 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 272.66 -7.09 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 267.77 -7.13 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 262.89 -7.16 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 258.02 -7.17 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 253.16 -7.21 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 243.47 -7.29 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 233.84 -7.39 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 224.29 -7.49 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 214.82 -7.62 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 205.47 -7.75 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 196.23 -7.89 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 187.15 -8.07 35 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 178.22 -8.17 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 169.45 -8.43 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 160.93 -8.52 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 152.52 -8.77 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 144.49 -8.89 35 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 136.53 -8.98 35 0 0 0
29JUN26 440.00 C 104.70 104.70 104.70 128.98 -9.21 35 1 98 0
29JUN26 450.00 C 0.00 0.00 0.00 121.62 -9.27 35 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 114.42 -9.42 35 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 107.75 -9.49 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 101.08 -9.56 35 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 94.87 -9.56 35 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 88.95 -6.68 35 0 16 0
29JUN26 510.00 C 0.00 0.00 0.00 83.06 -9.71 35 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 77.78 -9.49 35 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 70.48 -11.74 33 0 10 0
29JUN26 540.00 C 49.90 49.90 49.90 67.58 -7.31 35 9 25 +9
29JUN26 550.00 C 0.00 0.00 0.00 61.22 -11.08 33 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 58.79 -9.25 35 0 23 0
29JUN26 570.00 C 0.00 0.00 0.00 52.87 -10.95 34 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 49.18 -10.43 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 45.74 -8.44 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 42.32 -8.50 34 0 34 0
29JUN26 610.00 C 0.00 0.00 0.00 39.12 -8.34 34 0 2 0
29JUN26 620.00 C 0.00 0.00 0.00 36.37 -7.74 34 0 8 0
29JUN26 630.00 C 0.00 0.00 0.00 34.67 -6.71 35 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 31.85 -8.05 35 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 29.54 -7.60 35 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 27.34 -7.05 35 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 25.15 -7.10 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 23.01 -7.10 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 21.36 -6.62 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 19.70 -6.14 35 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 18.05 -6.09 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 16.47 -6.07 35 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 15.27 -5.67 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 14.06 -5.27 35 0 1 0
29JUN26 750.00 C 0.00 0.00 0.00 12.86 -5.04 35 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 11.65 -5.08 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 10.80 -4.76 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 9.95 -4.45 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 9.10 -4.13 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 8.25 -4.04 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 7.55 -3.92 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 6.97 -3.68 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 6.39 -3.44 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 5.81 -3.20 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 5.23 -3.13 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 4.83 -2.97 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 4.45 -2.79 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.07 -2.61 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 3.69 -2.44 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.31 -2.31 35 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 235.37 -6.51 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 226.27 -6.38 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 217.26 -6.30 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 208.52 -6.10 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 199.82 -6.06 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 191.48 -5.71 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 183.22 -5.69 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 175.16 -5.48 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 167.44 -5.23 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 159.73 -5.21 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 152.41 -4.81 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 145.30 -4.70 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 138.19 -4.67 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 131.59 -4.14 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 125.15 -4.10 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 118.71 -4.08 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 112.76 -3.57 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 107.06 -3.47 35 0 3 0
29SEP26 500.00 C 72.58 75.00 72.58 101.35 -3.45 35 3 84 -3
29SEP26 510.00 C 0.00 0.00 0.00 95.92 -3.15 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 90.97 -2.84 35 0 90 0
29SEP26 530.00 C 69.00 69.00 69.00 86.03 -2.82 35 1 75 0
29SEP26 540.00 C 0.00 0.00 0.00 78.66 -5.22 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 76.78 +0.14 35 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 72.61 -2.20 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 68.43 -2.18 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 64.28 -2.14 35 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 59.03 -3.47 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 55.70 -1.58 34 0 25 0
29SEP26 610.00 C 0.00 0.00 0.00 52.37 -1.56 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 49.05 -1.53 34 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 47.81 +0.32 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 45.07 -1.12 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 42.33 -1.10 35 0 9 0
29SEP26 660.00 C 29.00 29.00 29.00 39.59 -1.08 35 8 8 +8
29SEP26 670.00 C 0.00 0.00 0.00 37.24 -0.74 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 35.12 -0.72 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 32.99 -0.70 35 0 1 0
29SEP26 700.00 C 0.00 0.00 0.00 30.87 -0.68 35 0 7 0
TOTAL CALL 8,050 57,532 +4,417
07NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07NOV25 480.00 P 0.37 0.37 0.37 0.01 -0.01 49 5 30 0
07NOV25 490.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 3 0
07NOV25 500.00 P 0.65 0.65 0.65 0.17 -0.04 49 10 107 +10
07NOV25 510.00 P 1.79 1.79 1.13 0.54 -0.01 49 20 262 +2
07NOV25 520.00 P 2.40 3.80 2.30 1.43 +0.07 49 494 507 +317
07NOV25 530.00 P 0.80 7.00 0.80 3.24 +0.38 49 34 171 +20
07NOV25 540.00 P 7.20 11.75 7.20 6.37 +0.99 50 153 215 +5
07NOV25 550.00 P 16.26 16.26 13.90 11.09 +1.93 50 7 191 -6
07NOV25 560.00 P 23.00 23.00 23.00 17.44 +3.05 52 1 113 +1
07NOV25 570.00 P 0.00 0.00 0.00 24.50 +3.46 49 0 76 0
07NOV25 580.00 P 0.00 0.00 0.00 33.11 +4.26 49 0 114 0
07NOV25 590.00 P 0.00 0.00 0.00 42.42 +5.91 49 0 34 0
07NOV25 600.00 P 0.00 0.00 0.00 52.11 +6.42 49 0 0 0
07NOV25 610.00 P 0.00 0.00 0.00 63.87 +8.61 88 0 42 0
07NOV25 620.00 P 0.00 0.00 0.00 72.00 +6.93 0 0 0 0
07NOV25 630.00 P 88.13 93.60 88.13 84.46 +9.46 115 18 18 +10
07NOV25 640.00 P 0.00 0.00 0.00 92.00 +7.00 0 0 0 0
07NOV25 650.00 P 0.00 0.00 0.00 102.00 +7.00 0 0 0 0
07NOV25 660.00 P 0.00 0.00 0.00 112.00 +7.00 0 0 3 0
14NOV25 460.00 P 0.51 0.51 0.51 0.08 - 43 5 5 -
14NOV25 470.00 P 0.75 0.90 0.75 0.19 +0.03 43 59 74 +29
14NOV25 480.00 P 1.00 1.40 1.00 0.45 +0.08 43 36 36 +36
14NOV25 490.00 P 2.02 2.02 2.02 0.92 +0.15 43 1 2 +1
14NOV25 500.00 P 3.00 3.41 3.00 1.77 +0.33 43 45 78 +45
14NOV25 510.00 P 4.40 5.50 4.40 3.09 +0.50 43 45 63 +37
14NOV25 520.00 P 6.79 9.10 6.79 5.18 +0.88 43 20 33 +18
14NOV25 530.00 P 10.24 12.07 10.09 8.10 +1.40 43 36 84 +28
14NOV25 540.00 P 15.03 18.32 15.03 11.93 +1.90 44 67 68 +53
14NOV25 550.00 P 22.47 24.50 22.47 16.91 +2.58 44 51 77 +50
14NOV25 560.00 P 29.20 29.20 29.20 22.90 +3.32 45 15 38 +15
14NOV25 570.00 P 0.00 0.00 0.00 29.82 +4.04 45 0 26 0
14NOV25 580.00 P 0.00 0.00 0.00 36.50 +4.60 43 0 0 0
14NOV25 590.00 P 0.00 0.00 0.00 44.80 +5.21 43 0 0 0
14NOV25 600.00 P 0.00 0.00 0.00 53.63 +5.71 43 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 63.87 +7.11 50 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 72.41 +6.43 43 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 84.46 +8.98 64 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 92.03 +6.83 43 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 102.00 +6.95 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 338 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,619 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.09 +0.08 49 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.17 +0.14 49 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.31 +0.25 49 0 236 0
27NOV25 430.00 P 0.00 0.00 0.00 0.53 +0.42 49 0 423 0
27NOV25 440.00 P 0.00 0.00 0.00 0.87 +0.65 49 0 439 0
27NOV25 450.00 P 2.50 3.09 2.50 1.36 +0.95 49 285 832 +8
27NOV25 460.00 P 0.00 0.00 0.00 2.09 +1.34 49 0 313 0
27NOV25 470.00 P 4.30 6.18 4.30 3.19 +1.94 49 55 439 +10
27NOV25 480.00 P 7.50 8.95 6.93 4.59 +2.58 49 45 291 0
27NOV25 490.00 P 9.33 11.05 9.33 6.39 +3.30 49 68 1,705 +1
27NOV25 500.00 P 10.80 14.15 10.75 8.63 +4.05 49 363 2,326 +261
27NOV25 510.00 P 14.59 18.80 14.59 11.35 +4.79 49 675 1,256 +391
27NOV25 520.00 P 20.00 23.75 20.00 14.69 +5.55 50 34 1,222 -16
27NOV25 530.00 P 30.00 30.01 28.00 18.68 +6.33 50 30 1,619 -16
27NOV25 540.00 P 32.70 36.00 23.77 23.23 +6.98 50 19 971 0
27NOV25 550.00 P 41.00 41.00 41.00 28.33 +7.49 50 1 2,933 0
27NOV25 560.00 P 42.00 42.50 42.00 34.07 +7.94 51 6 1,046 -5
27NOV25 570.00 P 0.00 0.00 0.00 39.30 +7.21 49 0 137 0
27NOV25 580.00 P 68.13 68.13 68.13 45.97 +7.28 49 10 140 +10
27NOV25 590.00 P 0.00 0.00 0.00 54.65 +8.71 52 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 62.60 +8.80 53 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 70.86 +8.75 54 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 79.42 +8.60 55 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 88.45 +10.90 57 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 97.66 +8.37 58 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 103.98 +7.93 49 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 116.77 +8.01 63 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 126.56 +11.28 66 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 136.51 +7.65 69 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 146.56 +7.49 72 0 448 0
27NOV25 700.00 P 185.00 185.00 185.00 156.69 +11.69 76 1 797 0
27NOV25 710.00 P 0.00 0.00 0.00 162.04 +2.39 49 0 30 0
27NOV25 720.00 P 194.99 200.72 194.99 172.00 +7.00 0 60 272 -30
27NOV25 730.00 P 0.00 0.00 0.00 182.00 +7.00 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 192.00 +7.00 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 202.00 +7.00 0 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 84 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 78 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 75 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 61 0 471 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 47 0 3,674 0
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 0.40 0.40 0.40 0.01 0.00 40 1 544 -1
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 298 0
30DEC25 350.00 P 0.50 0.50 0.50 0.02 0.00 38 10 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 2,609 0
30DEC25 370.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.26 +0.03 38 0 2,357 0
30DEC25 400.00 P 2.20 2.20 1.90 0.44 +0.06 38 10 4,065 +5
30DEC25 410.00 P 0.00 0.00 0.00 0.68 +0.09 38 0 2,928 0
30DEC25 420.00 P 0.00 0.00 0.00 1.04 +0.14 38 0 2,616 0
30DEC25 430.00 P 4.50 4.50 4.50 1.57 +0.16 38 2 1,602 +2
30DEC25 440.00 P 5.00 5.08 5.00 2.23 +0.19 38 44 3,018 +43
30DEC25 450.00 P 6.00 6.00 6.00 3.16 +0.38 38 22 619 +22
30DEC25 460.00 P 8.80 9.32 8.80 4.45 +0.52 38 3 703 0
30DEC25 470.00 P 8.87 11.20 8.87 5.93 +0.59 39 2 239 +2
30DEC25 480.00 P 14.98 15.00 14.98 7.88 +0.84 39 2 415 0
30DEC25 490.00 P 0.00 0.00 0.00 10.17 +1.12 39 0 321 0
30DEC25 500.00 P 22.00 22.20 22.00 12.79 +1.17 39 11 1,937 0
30DEC25 510.00 P 24.40 24.40 24.40 16.08 +1.56 39 10 1,039 +10
30DEC25 520.00 P 0.00 0.00 0.00 19.74 +1.89 39 0 2,355 0
30DEC25 530.00 P 37.80 39.96 37.80 23.84 +2.04 39 79 1,621 +2
30DEC25 540.00 P 43.91 46.25 42.35 28.62 +2.56 39 325 1,050 +161
30DEC25 550.00 P 0.00 0.00 0.00 32.73 +1.77 38 0 956 0
30DEC25 560.00 P 0.00 0.00 0.00 39.44 +3.14 39 0 116 0
30DEC25 570.00 P 0.00 0.00 0.00 45.61 +4.79 40 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 52.15 +3.73 40 0 555 0
30DEC25 590.00 P 0.00 0.00 0.00 59.29 +4.30 40 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 66.62 +6.16 41 0 328 0
30DEC25 610.00 P 0.00 0.00 0.00 74.59 +4.88 41 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 82.69 +7.27 42 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 91.26 +7.91 42 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 97.66 +5.99 39 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 109.07 +5.89 44 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 118.30 +9.31 45 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 126.56 +8.61 44 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 136.51 +7.65 46 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 146.56 +7.49 49 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 156.69 +10.70 51 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 162.27 +2.62 38 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 172.09 +6.78 38 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 182.01 +6.89 38 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 192.00 +6.97 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 202.00 +7.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 212.00 +7.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 222.00 +7.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 232.00 +7.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 242.00 +7.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 252.00 +7.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 262.00 +7.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 272.00 +7.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 282.00 +7.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 292.00 +7.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 302.00 +7.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 312.00 +7.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 322.00 +7.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 332.00 +7.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 342.00 +7.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 352.00 +7.00 0 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 0.04 +0.01 38 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.13 +0.05 39 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.22 +0.08 39 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.34 +0.10 39 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.53 +0.17 39 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.79 +0.23 39 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 1.12 +0.28 39 0 3 0
29JAN26 400.00 P 3.48 3.48 3.48 1.61 +0.41 39 12 192 +12
29JAN26 410.00 P 0.00 0.00 0.00 2.24 +0.55 39 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.98 +0.63 39 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 4.03 +0.88 39 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 5.25 +1.06 39 0 17 0
29JAN26 450.00 P 0.00 0.00 0.00 6.71 +1.23 39 0 12 0
29JAN26 460.00 P 0.00 0.00 0.00 8.53 +1.59 39 0 72 0
29JAN26 470.00 P 0.00 0.00 0.00 10.82 +1.70 39 0 47 0
29JAN26 480.00 P 0.00 0.00 0.00 13.44 +2.19 39 0 657 0
29JAN26 490.00 P 0.00 0.00 0.00 16.18 +2.29 39 0 127 0
29JAN26 500.00 P 30.00 30.00 30.00 19.54 +2.75 39 1 429 +1
29JAN26 510.00 P 0.00 0.00 0.00 23.08 +2.94 39 1,440 1,797 +1,440
29JAN26 520.00 P 37.81 37.81 37.81 27.22 +3.36 39 1 430 +1
29JAN26 530.00 P 0.00 0.00 0.00 31.57 +3.58 40 0 285 0
29JAN26 540.00 P 0.00 0.00 0.00 36.52 +3.97 40 0 233 0
29JAN26 550.00 P 56.00 56.00 56.00 41.67 +4.18 40 8 277 0
29JAN26 560.00 P 0.00 0.00 0.00 47.44 +4.57 40 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 53.32 +4.69 40 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 59.89 +5.14 40 0 20 0
29JAN26 590.00 P 0.00 0.00 0.00 66.50 +5.18 41 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 73.75 +5.65 41 0 15 0
29JAN26 610.00 P 0.00 0.00 0.00 78.74 +5.51 39 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 88.87 +6.07 42 0 64 0
29JAN26 630.00 P 0.00 0.00 0.00 94.07 +5.93 39 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 102.03 +6.08 39 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 110.38 +6.27 39 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 118.79 +6.30 39 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 127.53 +6.53 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 136.51 +6.67 39 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 146.56 +7.49 41 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 156.69 +8.82 43 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 163.90 +4.25 39 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 173.35 +6.86 39 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 182.92 +6.88 39 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 192.55 +6.91 39 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 202.31 +6.96 39 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 212.13 +6.97 39 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 222.02 +6.98 39 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 232.00 +7.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 242.00 +7.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 252.00 +7.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 262.00 +7.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 272.00 +7.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 282.00 +7.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 292.00 +7.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 302.00 +7.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 312.00 +7.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 322.00 +7.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 332.00 +7.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 342.00 +7.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 352.00 +7.00 0 0 0 0
26FEB26 460.00 P 17.00 17.00 17.00 9.82 - 36 1 1 -
26FEB26 470.00 P 0.00 0.00 0.00 12.38 +0.35 36 0 1 0
26FEB26 480.00 P 0.00 0.00 0.00 15.02 -0.03 36 0 5 0
26FEB26 490.00 P 27.78 27.78 27.78 17.99 +0.19 36 1 6 +1
26FEB26 500.00 P 32.00 34.00 32.00 21.33 +0.17 36 10 30 +10
26FEB26 510.00 P 0.00 0.00 0.00 25.05 +0.50 36 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 29.16 +0.48 36 0 10 0
26FEB26 530.00 P 0.00 0.00 0.00 33.61 +0.77 36 0 1 0
26FEB26 540.00 P 0.00 0.00 0.00 38.54 +0.90 37 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 43.68 +1.07 37 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 47.99 -0.02 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 55.23 +3.01 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 59.95 +1.98 36 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 68.35 +3.99 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 73.75 +2.96 36 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 80.33 +2.67 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 88.87 +4.06 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 98.25 +6.23 38 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 106.31 +6.51 39 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 111.39 +3.76 36 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 123.37 +7.70 40 0 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 51 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 48 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 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.31 +0.11 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.45 +0.13 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.65 +0.19 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.93 +0.26 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.26 +0.31 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.74 +0.46 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.28 +0.50 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 3.03 +0.69 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.87 +0.79 39 0 355 0
30MAR26 400.00 P 7.70 8.40 7.70 4.94 +0.99 39 18 329 +12
30MAR26 410.00 P 0.00 0.00 0.00 6.14 +1.12 39 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 7.63 +1.36 39 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 9.53 +1.78 39 0 260 0
30MAR26 440.00 P 15.70 15.70 15.70 11.26 +1.83 39 1 108 0
30MAR26 450.00 P 19.84 19.84 19.84 13.31 +1.54 39 1 20 -1
30MAR26 460.00 P 0.00 0.00 0.00 15.93 +2.35 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 19.11 +2.94 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 22.36 +3.00 39 0 86 0
30MAR26 490.00 P 0.00 0.00 0.00 25.77 +3.05 39 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 29.49 +3.37 39 0 134 0
30MAR26 510.00 P 0.00 0.00 0.00 33.67 +3.68 39 0 81 0
30MAR26 520.00 P 0.00 0.00 0.00 36.78 +2.62 39 0 76 0
30MAR26 530.00 P 0.00 0.00 0.00 42.78 +5.44 40 0 90 0
30MAR26 540.00 P 0.00 0.00 0.00 47.79 +5.62 40 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 53.01 +5.98 40 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 58.83 +4.95 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 64.68 +6.73 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 70.90 +5.36 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 77.53 +5.54 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 84.20 +5.58 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 88.60 +5.78 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 98.65 +8.74 41 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 106.09 +9.00 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 110.52 +6.19 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 121.90 +9.81 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 126.23 +6.30 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 134.28 +6.44 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 142.69 +6.57 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 151.14 +6.60 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 159.66 +6.64 39 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 168.50 +6.79 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 177.42 +6.80 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 186.41 +6.83 39 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 195.52 +6.91 39 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 204.83 +6.94 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 214.18 +6.94 39 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 223.60 +6.96 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 233.15 +7.00 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 242.80 +7.00 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 252.50 +7.01 39 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 262.26 +7.01 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 272.11 +7.01 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.01 +7.01 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 292.00 +7.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 302.00 +7.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 312.00 +7.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 322.00 +7.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 332.00 +7.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 342.00 +7.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.00 +7.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 506 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.09 35 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.11 -0.11 35 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.14 -0.13 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.18 -0.15 35 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.21 -0.18 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.27 -0.19 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.33 -0.24 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.39 -0.28 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.48 -0.30 34 0 72 0
29JUN26 300.00 P 3.25 3.25 3.25 0.58 -0.37 34 5 157 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.81 -0.45 35 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.13 -0.54 35 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 1.52 -0.66 35 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.01 -0.80 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.64 -0.93 35 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 3.37 -1.07 35 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 4.28 -1.25 35 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 5.33 -1.33 35 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 6.76 -1.41 35 0 184 0
29JUN26 400.00 P 12.87 12.87 12.87 8.03 -1.65 35 12 114 +12
29JUN26 410.00 P 0.00 0.00 0.00 9.59 -1.95 35 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 11.56 -2.01 35 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 13.55 -2.12 35 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 16.00 -2.31 35 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 18.58 -2.37 35 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 22.02 -1.85 35 0 6 0
29JUN26 470.00 P 0.00 0.00 0.00 25.37 -1.82 35 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 28.74 -2.70 35 0 3 0
29JUN26 490.00 P 0.00 0.00 0.00 32.60 -2.67 35 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 36.72 -2.74 35 0 146 0
29JUN26 510.00 P 0.00 0.00 0.00 40.88 -2.80 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 45.67 -1.16 35 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 50.60 -2.64 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 55.58 -2.68 35 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 61.20 -2.23 36 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 64.99 -4.24 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 70.61 -4.44 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 79.04 -1.87 36 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 85.57 +0.84 36 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 89.45 -1.68 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 96.10 -1.45 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 103.14 -0.89 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 110.21 -0.89 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 117.32 -0.90 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 124.92 -0.43 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 132.62 +0.06 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 140.34 +0.05 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 148.18 +0.15 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 156.43 +0.63 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 164.70 +1.08 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 173.01 +1.16 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 181.45 +1.30 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 190.19 +1.71 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 198.97 +2.12 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 207.80 +2.39 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 216.70 +2.51 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 225.89 +2.89 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 235.11 +3.26 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 244.39 +3.63 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 253.74 +3.87 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 263.24 +4.14 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 272.86 +4.51 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 282.51 +4.85 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 292.27 +5.23 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 302.07 +5.53 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 312.00 +5.84 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.00 +6.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 332.00 +6.52 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 342.00 +6.73 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 352.00 +6.90 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.83 +0.55 35 0 271 0
29SEP26 330.00 P 0.00 0.00 0.00 3.58 +0.65 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.42 +0.75 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.49 +0.93 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.78 +1.15 35 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 8.27 +1.54 35 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.81 +1.60 35 0 15 0
29SEP26 390.00 P 16.38 16.38 16.38 11.56 +1.57 35 4 20 +4
29SEP26 400.00 P 0.00 0.00 0.00 13.63 +1.81 35 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 15.26 +1.79 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 18.21 +2.73 35 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 20.91 +2.91 36 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 23.63 +3.03 36 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 26.89 +2.94 36 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 30.30 +2.99 36 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 33.74 +3.94 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 37.70 +3.56 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 41.88 +3.65 36 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 46.09 +3.69 36 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 50.64 +4.04 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 55.62 +4.31 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 60.64 +4.36 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 65.71 +4.42 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 71.41 +4.94 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 77.23 +4.98 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 80.66 +4.88 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 86.46 +4.99 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 92.86 +5.38 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 99.29 +5.43 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 105.76 +5.47 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 115.68 +8.92 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 119.42 +5.89 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 126.56 +5.92 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 133.74 +5.96 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 140.98 +6.01 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 148.59 +6.29 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 156.36 +6.31 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 164.17 +6.35 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 172.03 +6.39 35 0 0 0
TOTAL PUT 4,810 126,220 +3,028
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$ 5.13
27NOV25 4.10 C 0.00 0.00 0.00 1.06 +0.05 60 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.56 +0.03 34 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
27NOV25 4.80 C 0.33 0.33 0.33 0.36 +0.03 24 50 50 +50
27NOV25 4.90 C 0.00 0.00 0.00 0.26 +0.02 18 0 10 0
27NOV25 5.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 150 0
27NOV25 5.25 C 0.06 0.06 0.06 0.05 -0.01 18 52 2,298 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1,885 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.29 +0.07 53 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 +0.02 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.97 +0.04 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.88 +0.06 34 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.48 +0.02 20 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.41 +0.04 23 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.32 +0.02 20 0 329 0
30DEC25 5.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 1,751 0
30DEC25 5.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 425 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1,142 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 151 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 1.08 +0.05 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.58 +0.02 16 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.43 +0.02 19 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.36 +0.01 20 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 160 0
29JAN26 5.50 C 0.10 0.10 0.10 0.10 +0.01 22 30 57 +30
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 11 0
29JAN26 6.00 C 0.03 0.03 0.03 0.02 0.00 21 120 140 +120
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.88 +0.01 15 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.74 +0.06 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.65 +0.06 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 50 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 +0.01 20 0 50 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.60 +0.03 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.50 +0.04 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 +0.03 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.20 +0.03 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.02 +0.04 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 +0.05 24 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.57 +0.01 20 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 +0.02 20 0 440 0
30MAR26 4.90 C 0.00 0.00 0.00 0.45 +0.03 21 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 +0.04 22 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 +0.01 20 0 897 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 0.00 21 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 1,720 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.14 +0.01 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 +0.01 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29JUN26 4.80 C 0.58 0.58 0.58 0.61 +0.04 24 10 10 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.02 23 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 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 22 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 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 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 1.14 1.14 1.14 1.14 +0.01 21 11 11 +11
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.01 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.01 21 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.02 21 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 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 22 0 0 0
TOTAL CALL 273 21,026 +221
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 433 0
27NOV25 5.00 P 0.05 0.05 0.05 0.05 -0.01 20 5 980 +5
27NOV25 5.25 P 0.00 0.00 0.00 0.17 -0.03 20 0 1,236 0
27NOV25 5.50 P 0.41 0.41 0.41 0.38 -0.04 22 15 285 -15
27NOV25 5.75 P 0.00 0.00 0.00 0.64 -0.02 37 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.90 0.00 51 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.41 -0.03 72 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.65 0.00 76 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.92 +0.01 93 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.17 -0.02 100 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.42 -0.02 107 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.67 -0.02 114 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.92 +0.01 120 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.16 -0.03 121 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 21 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 825 0
30DEC25 5.25 P 0.00 0.00 0.00 0.23 -0.02 21 0 1,519 0
30DEC25 5.50 P 0.00 0.00 0.00 0.42 -0.02 23 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 -0.02 25 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.90 -0.01 34 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 -0.02 38 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.03 49 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 -0.01 52 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.01 62 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 -0.02 67 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.42 -0.02 72 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 -0.02 76 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.01 81 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 -0.03 81 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 -0.02 21 0 170 0
29JAN26 5.50 P 0.46 0.46 0.46 0.44 -0.03 22 60 108 +50
29JAN26 5.75 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 +0.01 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 60 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
26FEB26 4.90 P 0.12 0.12 0.12 0.12 -0.01 20 40 40 +40
26FEB26 5.00 P 0.00 0.00 0.00 0.17 0.00 22 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 -0.01 22 0 50 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 -0.03 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 -0.01 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 +0.01 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 -0.02 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 -0.02 53 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.01 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 -0.01 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 515 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 -0.02 22 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.47 -0.03 21 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.03 23 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.03 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.01 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 -0.02 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 -0.02 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 -0.02 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.01 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 -0.03 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.01 21 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.01 22 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.01 21 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 -0.01 21 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 -0.02 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.03 21 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 -0.03 20 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.05 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.04 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.02 23 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 -0.01 21 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 -0.01 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 -0.01 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 22 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 0.00 21 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 0.00 22 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.02 22 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.01 23 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 -0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 -0.03 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.02 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.03 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.03 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.02 25 0 0 0
TOTAL PUT 120 15,172 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.47
27NOV25 7.00 C 0.00 0.00 0.00 4.62 +0.17 146 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.30 +0.11 116 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.11 +0.16 127 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.85 +0.15 116 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.55 +0.11 94 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.34 +0.14 99 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.08 +0.12 89 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.82 +0.12 80 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.50 +0.06 48 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.23 +0.03 0 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.00 +0.04 38 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.76 +0.06 38 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.52 +0.06 36 0 26 0
27NOV25 10.50 C 1.24 1.32 1.19 1.08 +0.06 36 302 372 -70
27NOV25 11.00 C 0.00 0.00 0.00 0.69 +0.04 35 0 141 0
27NOV25 11.50 C 0.47 0.58 0.40 0.40 0.00 35 60 259 -9
27NOV25 12.00 C 0.30 0.31 0.24 0.21 0.00 35 61 91 0
27NOV25 12.50 C 0.19 0.20 0.13 0.10 0.00 35 21 46 +16
27NOV25 13.00 C 0.10 0.10 0.10 0.04 -0.01 35 15 284 +15
27NOV25 13.50 C 0.06 0.06 0.06 0.02 0.00 37 34 80 +34
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV25 15.50 C 0.01 0.01 0.01 0.01 0.00 55 1 1 +1
27NOV25 16.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 6.50 -0.01 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.05 +0.13 106 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.47 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.03 +0.06 75 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.85 +0.19 91 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.62 +0.15 90 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.30 +0.03 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.11 +0.16 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.85 +0.12 70 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.55 +0.07 54 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.34 +0.13 59 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.08 +0.09 52 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 2.83 +0.13 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.55 +0.05 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.31 +0.07 36 0 11 0
30DEC25 9.50 C 2.30 2.30 2.30 2.13 +0.12 43 1 37 -1
30DEC25 9.75 C 0.00 0.00 0.00 1.88 +0.11 38 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.66 +0.10 37 0 257 0
30DEC25 10.50 C 0.00 0.00 0.00 1.22 +0.05 32 0 179 0
30DEC25 11.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 81 0
30DEC25 11.50 C 0.74 0.77 0.61 0.61 +0.04 33 37 351 0
30DEC25 12.00 C 0.49 0.56 0.48 0.42 +0.04 34 501 512 +468
30DEC25 12.50 C 0.34 0.34 0.34 0.27 +0.04 34 15 70 -15
30DEC25 13.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 12 0
30DEC25 13.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 91 0
30DEC25 14.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 13 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC25 15.00 C 0.06 0.06 0.06 0.02 0.00 35 30 30 +30
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 7.00 C 0.00 0.00 0.00 4.62 +0.10 69 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.30 +0.03 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.11 +0.14 59 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.85 +0.09 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.59 +0.11 47 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.34 +0.07 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.13 +0.10 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.88 +0.07 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.57 +0.03 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.37 +0.06 34 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.14 +0.06 33 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.93 +0.07 33 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.74 +0.11 34 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.34 +0.06 32 0 371 0
29JAN26 11.00 C 1.10 1.10 1.10 1.00 +0.04 31 5 330 0
29JAN26 11.50 C 0.00 0.00 0.00 0.75 +0.03 32 0 55 0
29JAN26 12.00 C 0.60 0.60 0.60 0.55 +0.04 32 10 58 +10
29JAN26 12.50 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 3.40 +0.12 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.16 +0.09 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.92 +0.06 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.69 +0.09 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.46 +0.08 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.24 +0.10 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.93 -0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.82 +0.14 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.43 +0.06 31 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.12 +0.06 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.86 +0.04 31 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.54 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.29 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.05 +0.06 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.55 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.31 +0.04 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.85 +0.09 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.62 +0.10 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.33 +0.06 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.13 +0.11 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.92 +0.08 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.62 +0.04 34 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.46 +0.13 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.16 +0.05 34 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 +0.10 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.70 +0.05 32 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.53 +0.10 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 +0.04 31 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.13 +0.10 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.87 +0.09 30 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.52 +0.02 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.78 +0.05 32 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 +0.04 32 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 5.37 +0.06 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.12 +0.06 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.88 +0.06 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.70 +0.12 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.44 +0.07 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.22 +0.10 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.97 +0.05 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.71 +0.05 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 +0.08 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.30 +0.06 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.07 +0.06 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.86 +0.06 31 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 +0.11 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 +0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 +0.08 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 +0.08 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.76 +0.06 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 +0.02 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 +0.05 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.69 +0.05 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 +0.05 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 - 30 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 4.70 +0.08 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 +0.07 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.22 +0.08 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.98 +0.06 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.76 +0.07 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.54 +0.06 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 +0.07 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.14 +0.08 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.95 +0.10 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 +0.11 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 +0.11 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 +0.07 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 +0.06 30 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 +0.06 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.09 32 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 +0.06 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.06 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 - 32 0 0 -
TOTAL CALL 1,093 6,143 +479
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
27NOV25 9.50 P 0.01 0.02 0.01 0.01 0.00 39 180 73 -115
27NOV25 9.75 P 0.02 0.02 0.02 0.02 0.00 39 180 170 -20
27NOV25 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 125 0
27NOV25 10.50 P 0.05 0.05 0.05 0.07 -0.02 34 20 217 +20
27NOV25 11.00 P 0.14 0.14 0.14 0.19 -0.03 34 20 211 -20
27NOV25 11.50 P 0.34 0.41 0.28 0.40 -0.06 34 206 257 +110
27NOV25 12.00 P 0.62 0.62 0.62 0.73 -0.04 36 25 35 +25
27NOV25 12.50 P 0.00 0.00 0.00 1.14 -0.05 39 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.09 0.00 51 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.55 -0.10 49 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.03 -0.06 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.53 - 0 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 0.00 37 1 66 +1
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 47 0
30DEC25 9.50 P 0.05 0.05 0.05 0.05 +0.01 34 80 119 -41
30DEC25 9.75 P 0.07 0.07 0.07 0.07 +0.01 34 40 265 -38
30DEC25 10.00 P 0.10 0.10 0.10 0.10 +0.01 33 40 291 -40
30DEC25 10.50 P 0.14 0.20 0.14 0.20 0.00 33 55 164 -36
30DEC25 11.00 P 0.30 0.30 0.30 0.35 -0.01 32 15 89 0
30DEC25 11.50 P 0.52 0.52 0.47 0.60 0.00 34 60 120 +45
30DEC25 12.00 P 0.76 0.76 0.76 0.88 -0.03 33 15 40 +15
30DEC25 12.50 P 0.00 0.00 0.00 1.26 -0.04 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.69 -0.03 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.13 -0.05 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.58 -0.07 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.55 -0.05 43 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.07 -0.02 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.53 - 0 0 0 -
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JAN26 9.50 P 0.09 0.09 0.09 0.08 0.00 32 20 0 -20
29JAN26 9.75 P 0.13 0.13 0.13 0.12 +0.01 32 20 370 -20
29JAN26 10.00 P 0.17 0.17 0.17 0.16 0.00 32 20 470 -10
29JAN26 10.50 P 0.29 0.29 0.29 0.28 0.00 32 40 365 -40
29JAN26 11.00 P 0.00 0.00 0.00 0.45 0.00 31 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.68 -0.01 31 0 310 0
29JAN26 12.00 P 0.00 0.00 0.00 0.99 -0.01 32 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.74 -0.03 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.16 -0.05 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.62 -0.06 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.06 -0.13 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.59 -0.01 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.09 0.00 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.53 - 0 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.05 -0.02 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.42 -0.01 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.23 -0.01 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.67 -0.01 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 -0.11 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.59 -0.02 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.09 -0.02 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.53 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 121 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 0.00 32 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 0.00 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 0.00 31 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.61 -0.01 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.86 0.00 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.11 -0.06 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.50 0.00 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.67 -0.05 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.11 -0.08 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.59 -0.03 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.09 -0.03 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.53 - 0 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 0.00 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
29JUN26 9.50 P 0.28 0.28 0.28 0.29 +0.01 31 50 3 -50
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.67 -0.01 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.41 -0.02 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.82 -0.03 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.26 -0.03 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.68 -0.06 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.13 -0.09 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.61 - 36 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 0.00 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 0.00 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.93 -0.03 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 -0.05 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.07 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 -0.05 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.88 -0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 -0.11 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 - 34 0 0 -
TOTAL PUT 1,087 6,195 -234
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.24
27NOV25 0.80 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.05 0.00 43 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.03 0.00 42 0 120 0
27NOV25 1.35 C 0.00 0.00 0.00 0.02 0.00 45 0 96 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.55 -0.02 88 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.50 -0.01 78 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.41 -0.01 77 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.31 -0.01 59 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.11 -0.01 44 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 -0.01 47 0 50 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 0.00 47 0 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.05 0.00 45 0 80 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 -0.01 41 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 -0.01 60 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JAN26 1.30 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JAN26 1.35 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 0.00 44 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.01 83 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.01 72 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.01 63 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.02 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 -0.01 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 -0.01 43 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 0.00 44 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 -0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 -0.02 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.01 43 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 -0.01 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
TOTAL CALL 0 2,029 0
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.02 +0.01 45 0 189 0
27NOV25 1.20 P 0.03 0.03 0.03 0.03 0.00 39 7 19 +7
27NOV25 1.25 P 0.00 0.00 0.00 0.05 0.00 36 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.09 +0.01 44 0 22 0
27NOV25 1.35 P 0.00 0.00 0.00 0.13 +0.01 47 0 36 0
27NOV25 1.40 P 0.16 0.16 0.16 0.17 +0.01 46 10 9 -10
27NOV25 1.45 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.26 +0.01 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.31 +0.01 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.36 +0.01 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 78 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 52 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 37 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 38 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 42 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 42 0 33 0
30DEC25 1.25 P 0.08 0.08 0.08 0.08 0.00 40 10 10 -10
30DEC25 1.30 P 0.00 0.00 0.00 0.11 0.00 40 0 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.15 +0.01 43 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.19 +0.01 45 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.23 +0.01 45 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.36 +0.01 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.06 +0.01 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 49 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 0.02 +0.01 45 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.13 0.00 41 0 7 0
29JAN26 1.35 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 1.20 P 0.08 0.08 0.08 0.09 +0.01 42 2 2 +2
26FEB26 1.25 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.52 +0.02 48 0 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 43 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.10 0.00 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 +0.01 42 0 2 0
30MAR26 1.35 P 0.17 0.17 0.17 0.19 +0.01 42 10 10 +10
30MAR26 1.40 P 0.00 0.00 0.00 0.22 0.00 40 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.02 47 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.01 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 53 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 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 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.41 +0.01 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.58 +0.01 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
TOTAL PUT 39 1,442 -1
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$ 3.16
27NOV25 1.95 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.87 0.00 66 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.77 0.00 58 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.37 +0.01 28 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.28 0.00 29 0 100 0
27NOV25 3.00 C 0.25 0.25 0.25 0.20 0.00 30 2 203 0
27NOV25 3.10 C 0.00 0.00 0.00 0.14 0.00 32 0 28 0
27NOV25 3.20 C 0.12 0.12 0.12 0.10 +0.01 36 1 98 +1
27NOV25 3.30 C 0.08 0.09 0.06 0.05 -0.01 31 16 52 -1
27NOV25 3.40 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
27NOV25 3.50 C 0.00 0.00 0.00 0.02 0.00 35 0 38 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 46 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 55 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 1.47 0.00 61 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.42 0.00 55 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.37 0.00 49 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.97 0.00 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.67 0.00 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.58 0.00 29 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.48 0.00 24 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.40 +0.01 29 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.31 -0.01 27 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.20 0.00 32 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.14 0.00 30 0 66 0
30DEC25 3.30 C 0.00 0.00 0.00 0.11 +0.01 32 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.08 +0.01 32 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 +0.01 34 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 +0.01 34 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.23 0.00 48 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.08 0.00 39 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.19 0.00 32 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.15 0.00 32 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.12 0.00 33 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 1.70 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.39 0.00 44 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.34 0.00 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.29 0.00 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.24 0.00 35 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.18 -0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.90 0.00 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.80 -0.01 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.72 0.00 30 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 0.00 29 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.54 -0.01 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 -0.01 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.40 -0.01 28 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.29 0.00 29 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.24 0.00 29 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.20 -0.01 30 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.17 0.00 31 0 3 0
30MAR26 3.50 C 0.14 0.14 0.14 0.14 0.00 31 1 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.11 -0.01 30 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 0.00 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 -0.01 29 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 0.00 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.76 0.00 33 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 -0.01 31 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.41 0.00 31 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 0.00 32 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 0.00 31 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.23 0.00 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 0.00 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 0.00 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 +0.01 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.01 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.01 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 0.00 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 0.00 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 0.00 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
TOTAL CALL 20 3,214 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 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 59 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
27NOV25 2.90 P 0.02 0.02 0.02 0.02 0.00 33 2 70 0
27NOV25 3.00 P 0.03 0.03 0.03 0.04 0.00 33 1 70 +1
27NOV25 3.10 P 0.08 0.08 0.08 0.08 0.00 35 2 64 +2
27NOV25 3.20 P 0.00 0.00 0.00 0.13 0.00 35 0 17 0
27NOV25 3.30 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.27 0.00 35 0 3 0
27NOV25 3.50 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.75 -0.01 56 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.85 +0.01 61 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.95 +0.01 66 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 273 0
30DEC25 2.70 P 0.02 0.02 0.02 0.02 0.00 33 15 61 -8
30DEC25 2.80 P 0.04 0.04 0.04 0.03 0.00 31 15 50 -15
30DEC25 2.90 P 0.00 0.00 0.00 0.05 0.00 31 0 77 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 0.00 29 0 230 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 29 0 93 0
30DEC25 3.20 P 0.00 0.00 0.00 0.17 0.00 31 0 21 0
30DEC25 3.30 P 0.00 0.00 0.00 0.23 0.00 31 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.86 +0.01 47 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.95 -0.01 45 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 17 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 0.00 30 0 12 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 0.00 31 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 0.00 31 0 2 0
29JAN26 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 71 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 -0.01 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 0.00 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.68 0.00 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 0.00 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 - 41 0 0 -
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 30 0 7 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 0.00 30 0 7 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 0.00 30 0 112 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 +0.01 31 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 0.00 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 31 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 32 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 76 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.01 31 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.01 31 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 0.00 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.01 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 0.00 31 0 6 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 0.00 30 0 1 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 0.00 30 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 +0.01 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 0.00 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.01 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 0.00 32 0 0 0
TOTAL PUT 35 2,840 -20
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$ 29.68
27NOV25 15.50 C 0.00 0.00 0.00 14.21 -0.75 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.72 -0.74 89 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.22 -0.74 82 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.72 -0.74 75 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.22 -0.74 67 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.72 -0.74 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.22 -0.74 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.72 -0.74 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.22 -0.75 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.72 -0.87 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 8.73 -0.74 50 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 7.73 -0.74 39 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 6.89 -0.59 71 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 5.77 -0.80 45 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 4.96 -0.63 57 0 96 0
27NOV25 26.00 C 0.00 0.00 0.00 3.82 -0.83 36 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 3.18 -0.60 49 0 116 0
27NOV25 28.00 C 0.00 0.00 0.00 2.45 -0.62 48 0 22 0
27NOV25 29.00 C 1.49 1.49 1.49 1.80 -0.44 47 1 139 0
27NOV25 30.00 C 1.04 1.04 1.04 1.28 -0.37 47 2 174 -2
27NOV25 31.00 C 0.88 0.88 0.81 0.89 -0.32 47 2 71 0
27NOV25 32.00 C 0.65 0.65 0.50 0.59 -0.28 46 14 28 +3
27NOV25 33.00 C 0.43 0.43 0.43 0.38 -0.22 46 18 36 +14
27NOV25 34.00 C 0.38 0.38 0.38 0.24 -0.15 46 14 57 +14
27NOV25 35.00 C 0.22 0.22 0.14 0.14 -0.11 46 21 25 -2
27NOV25 36.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 31 0
27NOV25 37.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 46 0
27NOV25 38.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 2 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 20.98 -0.74 104 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.73 -0.74 95 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.48 -0.74 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.23 -0.74 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.98 -0.74 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.73 -0.74 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.24 -0.74 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.74 -0.74 71 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.24 -0.74 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.75 -0.74 83 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.25 -0.74 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.75 -0.74 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 16.25 -0.74 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 15.76 -0.74 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.26 -0.74 59 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.76 -0.74 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 14.26 -0.75 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.77 -0.74 55 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 13.27 -0.74 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.77 -0.74 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.28 -0.74 50 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 11.78 -0.74 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.28 -0.74 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.79 -0.74 44 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 10.29 -0.74 40 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 9.98 -0.61 68 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 9.00 -0.60 62 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 8.10 -0.52 61 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 7.10 -0.64 54 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 6.21 -0.49 52 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 5.30 -0.60 48 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 4.25 -0.62 39 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 3.77 -0.51 46 0 34 0
30DEC25 28.00 C 2.78 2.78 2.78 3.04 -0.41 44 1 59 -1
30DEC25 29.00 C 0.00 0.00 0.00 2.46 -0.41 44 0 45 0
30DEC25 30.00 C 2.05 2.05 1.85 1.98 -0.48 44 36 42 +10
30DEC25 31.00 C 1.50 1.50 1.50 1.58 -0.33 44 15 54 -1
30DEC25 32.00 C 1.11 1.18 1.10 1.23 -0.31 44 4 39 +3
30DEC25 33.00 C 0.00 0.00 0.00 0.94 -0.28 44 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.71 -0.24 44 0 1 0
30DEC25 35.00 C 0.55 0.55 0.55 0.53 -0.19 43 5 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.39 -0.16 43 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 0.29 -0.12 44 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.84 -0.74 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.35 -0.74 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.86 -0.74 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.38 -0.73 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.98 -0.65 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.12 -0.61 54 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 8.10 -0.64 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.14 -0.70 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.30 -0.88 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.67 -0.45 47 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 4.85 -0.54 45 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 4.20 -0.61 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.50 -0.44 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.94 -0.42 43 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 2.48 -0.38 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.09 -0.33 44 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 1.72 -0.31 44 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.40 -0.33 43 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 1.14 -0.28 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.91 -0.25 43 0 15 0
29JAN26 36.00 C 0.00 0.00 0.00 0.73 -0.21 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.58 -0.18 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.46 -0.15 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.12 -0.67 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.19 -0.69 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.34 -0.67 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.53 -0.65 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.77 -0.81 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.06 -0.59 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.31 -0.65 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.87 -0.40 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.32 -0.41 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.85 -0.37 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 2.44 -0.33 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.08 -0.36 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.75 -0.29 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.46 -0.29 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 1.22 -0.25 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.01 -0.22 43 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 0.83 -0.19 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.67 -0.18 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.54 -0.16 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.05 -0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.81 -0.74 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.56 -0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.31 -0.74 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.07 -0.74 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.82 -0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.33 -0.74 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.84 -0.74 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.34 -0.74 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 17.85 -0.74 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.36 -0.74 48 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 16.86 -0.74 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 16.37 -0.74 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.88 -0.74 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.39 -0.74 42 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 14.90 -0.74 42 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 14.41 -0.74 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.92 -0.74 41 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 13.44 -0.73 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.96 -0.73 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.48 -0.73 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.29 -0.44 60 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 11.53 -0.72 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.06 -0.72 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.60 -0.72 42 0 0 0
30MAR26 20.00 C 10.87 10.87 10.87 10.45 -0.42 54 1 8 0
30MAR26 21.00 C 0.00 0.00 0.00 9.52 -0.52 51 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 8.56 -0.55 47 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 7.74 -0.53 46 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.97 -0.47 45 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 6.21 -0.44 44 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 5.51 -0.48 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.86 -0.46 43 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.34 -0.39 44 0 0 0
30MAR26 29.00 C 3.50 3.50 3.50 3.76 -0.29 43 1 2 +1
30MAR26 30.00 C 0.00 0.00 0.00 3.31 -0.30 43 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.89 -0.34 43 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.50 -0.29 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.16 -0.29 43 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.85 -0.33 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.59 -0.29 43 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 1.36 -0.26 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.16 -0.23 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.95 -0.24 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.81 -0.18 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 20.11 -0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.87 -0.74 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.38 -0.74 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.89 -0.74 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.40 -0.74 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.91 -0.74 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.42 -0.74 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.93 -0.74 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.44 -0.74 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.95 -0.74 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.47 -0.73 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.98 -0.74 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.50 -0.73 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.02 -0.73 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.54 -0.73 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.07 -0.72 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.60 -0.72 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 12.29 -0.56 51 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 11.67 -0.72 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.22 -0.71 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.77 -0.71 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.45 -0.58 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.52 -0.64 44 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 8.67 -0.66 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.89 -0.64 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 -0.62 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.48 -0.58 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.84 -0.56 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.25 -0.53 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.71 -0.50 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.21 -0.47 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.87 -0.46 44 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 3.35 -0.41 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.07 -0.39 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.73 -0.26 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.42 -0.33 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.13 -0.24 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.90 -0.27 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.44 -0.25 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.26 -0.21 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.64 -0.71 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.29 -0.61 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.73 -0.71 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.29 -0.71 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.86 -0.70 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.45 -0.68 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.63 -0.66 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.84 -0.66 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.12 -0.63 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.43 -0.61 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.80 -0.58 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.20 -0.56 42 0 0 0
29SEP26 27.00 C 5.60 5.60 5.60 5.66 -0.52 42 3 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.15 -0.51 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.84 -0.40 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.39 -0.47 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.88 -0.41 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.53 -0.39 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.19 -0.38 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.91 -0.33 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.64 -0.32 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.46 -0.23 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.24 -0.28 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.97 -0.33 42 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 1.78 -0.25 42 0 0 0
TOTAL CALL 138 2,017 +39
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
27NOV25 22.00 P 0.03 0.03 0.03 0.01 0.00 51 8 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 40 0
27NOV25 24.00 P 0.09 0.09 0.06 0.04 +0.01 46 3 165 +1
27NOV25 25.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 187 0
27NOV25 26.00 P 0.18 0.19 0.18 0.20 +0.05 46 18 48 +16
27NOV25 27.00 P 0.36 0.42 0.32 0.36 +0.07 45 45 100 +18
27NOV25 28.00 P 0.58 0.58 0.58 0.63 +0.13 45 1 45 0
27NOV25 29.00 P 0.82 1.10 0.78 0.99 +0.19 45 24 48 -12
27NOV25 30.00 P 1.46 1.48 1.46 1.50 +0.27 45 30 29 0
27NOV25 31.00 P 0.00 0.00 0.00 2.11 +0.35 45 0 10 0
27NOV25 32.00 P 0.00 0.00 0.00 2.80 +0.37 44 0 1 0
27NOV25 33.00 P 0.00 0.00 0.00 3.67 +0.66 48 0 1 0
27NOV25 34.00 P 0.00 0.00 0.00 4.44 +0.49 42 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.57 +0.80 57 0 2 0
27NOV25 36.00 P 0.00 0.00 0.00 6.36 +0.68 46 0 2 0
27NOV25 37.00 P 0.00 0.00 0.00 7.33 +0.51 45 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.32 +0.72 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 18 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 535 0
30DEC25 24.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 535 0
30DEC25 25.00 P 0.30 0.33 0.30 0.37 +0.07 44 17 134 -3
30DEC25 26.00 P 0.62 0.62 0.62 0.55 +0.09 43 1 170 +1
30DEC25 27.00 P 0.00 0.00 0.00 0.81 +0.14 42 0 15 0
30DEC25 28.00 P 1.03 1.18 1.03 1.15 +0.17 42 16 22 +13
30DEC25 29.00 P 1.30 1.60 1.30 1.57 +0.25 42 2 16 0
30DEC25 30.00 P 2.02 2.02 2.02 2.09 +0.27 42 13 13 +13
30DEC25 31.00 P 0.00 0.00 0.00 2.68 +0.33 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.32 +0.28 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.06 +0.33 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.82 +0.40 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.57 +0.29 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.56 +0.59 43 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.48 +0.43 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.41 +0.66 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.36 +0.68 43 0 0 0
29JAN26 18.00 P 0.06 0.06 0.06 0.01 0.00 42 1 3 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 4 0
29JAN26 25.00 P 0.00 0.00 0.00 0.63 +0.10 43 0 3 0
29JAN26 26.00 P 0.77 0.77 0.77 0.87 +0.13 43 14 29 +14
29JAN26 27.00 P 1.05 1.05 1.05 1.17 +0.14 42 15 54 0
29JAN26 28.00 P 0.00 0.00 0.00 1.56 +0.18 42 0 103 0
29JAN26 29.00 P 1.97 1.97 1.97 2.02 +0.30 43 9 15 +6
29JAN26 30.00 P 0.00 0.00 0.00 2.51 +0.28 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.10 +0.31 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.77 +0.36 43 0 9 0
29JAN26 33.00 P 0.00 0.00 0.00 4.32 +0.28 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.17 +0.37 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.80 +0.16 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.02 +0.66 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.64 +0.34 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.56 +0.61 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.48 +0.64 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.42 +0.07 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.61 +0.10 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.83 +0.12 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.10 +0.13 42 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 1.43 +0.17 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.84 +0.23 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.30 +0.32 42 0 0 0
26FEB26 30.00 P 2.53 2.53 2.53 2.79 +0.28 41 1 1 0
26FEB26 31.00 P 0.00 0.00 0.00 3.38 +0.33 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.92 +0.24 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.85 +0.70 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.34 +0.25 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.31 +0.45 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.02 +0.55 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.84 +0.54 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.70 +0.59 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.60 +0.63 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
30MAR26 22.00 P 0.43 0.43 0.43 0.43 +0.07 43 1 12 0
30MAR26 23.00 P 0.57 0.57 0.57 0.60 +0.08 42 1 1 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.82 +0.11 43 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 1.09 +0.16 43 0 20 0
30MAR26 26.00 P 1.40 1.41 1.40 1.40 +0.22 42 16 31 +16
30MAR26 27.00 P 0.00 0.00 0.00 1.74 +0.23 42 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.14 +0.25 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.61 +0.22 42 0 1 0
30MAR26 30.00 P 3.25 3.25 3.25 3.08 +0.23 41 1 2 +1
30MAR26 31.00 P 0.00 0.00 0.00 3.72 +0.32 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.28 +0.26 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.02 +0.26 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.76 +0.47 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.57 +0.38 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 +0.50 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.06 +0.53 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.90 +0.56 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.76 +0.58 42 0 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 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 +0.05 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 +0.06 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 +0.06 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.85 +0.10 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 1.13 +0.16 43 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 1.39 +0.15 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.70 +0.19 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.06 +0.21 42 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.47 +0.22 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.93 +0.26 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.41 +0.25 41 0 1 0
29JUN26 29.00 P 3.89 3.89 3.89 4.09 +0.33 43 1 1 +1
29JUN26 30.00 P 4.19 4.19 4.19 4.53 +0.32 41 1 1 +1
29JUN26 31.00 P 0.00 0.00 0.00 5.31 +0.39 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.84 +0.38 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 +0.44 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 +0.45 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.13 +0.48 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.91 +0.50 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.69 +0.51 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.52 +0.55 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.35 +0.56 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 +0.07 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.83 +0.08 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 +0.09 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.20 +0.11 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.78 +0.15 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.16 42 0 4 0
29SEP26 25.00 P 0.00 0.00 0.00 2.54 +0.19 41 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 +0.28 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.50 +0.29 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.95 +0.25 41 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.65 +0.44 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.08 +0.30 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 +0.36 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 +0.38 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 +0.38 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.91 +0.43 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 +0.43 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.39 +0.45 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.17 +0.49 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 +0.49 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.77 +0.51 42 0 0 0
TOTAL PUT 239 3,156 +86
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$ 86.70
27NOV25 52.50 C 0.00 0.00 0.00 34.40 +0.33 92 0 0 0
27NOV25 55.00 C 32.05 32.05 32.05 32.05 +0.30 99 2 244 +2
27NOV25 57.50 C 29.59 29.59 29.59 29.59 +0.38 93 2 3 0
27NOV25 60.00 C 0.00 0.00 0.00 26.92 +0.44 70 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 24.43 +0.60 64 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 21.94 +0.33 58 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.44 +0.32 50 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.95 +0.33 44 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.37 +0.50 27 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.88 +0.51 24 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 9.41 +0.53 22 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 7.18 +0.79 26 0 114 0
27NOV25 82.50 C 4.50 4.62 4.50 4.60 +0.64 17 44 309 +26
27NOV25 85.00 C 2.30 2.45 2.30 2.43 +0.45 14 93 1,504 +45
27NOV25 87.50 C 0.73 0.98 0.60 0.86 +0.16 13 561 3,555 -94
27NOV25 90.00 C 0.25 0.38 0.22 0.29 +0.02 14 394 2,430 +328
27NOV25 92.50 C 0.11 0.15 0.11 0.10 -0.01 16 256 2,511 +240
27NOV25 95.00 C 0.05 0.07 0.05 0.04 -0.01 18 44 1,386 -30
27NOV25 97.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,339 0
27NOV25 100.00 C 0.02 0.02 0.02 0.01 -0.01 22 1 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 40.18 +0.50 82 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.19 +0.41 80 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.19 +0.61 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.20 +0.47 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.72 +0.41 70 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.14 +0.31 59 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.66 +0.45 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.18 +0.31 50 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.70 +0.40 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.23 +0.32 41 0 0 0
30DEC25 67.50 C 19.12 19.12 19.12 19.75 +0.63 37 3 0 -3
30DEC25 70.00 C 16.75 16.75 16.75 17.32 +0.70 34 2 11 -2
30DEC25 72.50 C 0.00 0.00 0.00 14.60 +0.50 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.11 +0.49 13 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.65 +0.49 14 0 1 0
30DEC25 80.00 C 7.38 7.38 7.34 7.25 +0.27 14 19 698 +17
30DEC25 82.50 C 0.00 0.00 0.00 5.16 +0.42 15 0 880 0
30DEC25 85.00 C 3.21 3.21 3.05 3.13 +0.28 13 4 1,767 +2
30DEC25 87.50 C 1.47 1.78 1.47 1.65 +0.14 13 155 7,644 -6
30DEC25 90.00 C 0.85 1.04 0.80 0.93 +0.05 14 314 3,912 +14
30DEC25 92.50 C 0.47 0.60 0.47 0.55 +0.01 16 40 1,872 +9
30DEC25 95.00 C 0.37 0.37 0.36 0.34 0.00 17 6 2,098 -4
30DEC25 97.50 C 0.26 0.27 0.23 0.22 -0.01 19 9 9,630 0
30DEC25 100.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 6,738 0
30DEC25 102.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 926 0
30DEC25 105.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.80 +0.49 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.32 +0.49 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.85 +0.49 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.38 +0.49 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.91 +0.49 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.44 +0.49 34 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.96 +0.49 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.49 +0.49 27 0 0 0
29JAN26 72.50 C 14.53 14.53 14.53 14.81 +0.50 14 5 31 -5
29JAN26 75.00 C 0.00 0.00 0.00 12.34 +0.48 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.92 +0.47 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.61 +0.44 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 5.49 +0.37 13 0 1,126 0
29JAN26 85.00 C 3.85 3.85 3.68 3.78 +0.29 14 3 1,124 +1
29JAN26 87.50 C 0.00 0.00 0.00 2.37 +0.24 14 0 635 0
29JAN26 90.00 C 1.46 1.52 1.46 1.51 +0.19 15 2 342 +2
29JAN26 92.50 C 1.01 1.02 0.97 0.96 +0.15 16 63 823 -60
29JAN26 95.00 C 0.00 0.00 0.00 0.62 +0.12 17 0 268 0
29JAN26 97.50 C 0.50 0.50 0.50 0.41 +0.09 18 1 465 +1
29JAN26 100.00 C 0.34 0.34 0.34 0.27 +0.07 18 2 432 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.19 +0.06 19 0 301 0
29JAN26 105.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 30 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 0.00 23 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.51 +0.32 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.04 +0.32 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.58 +0.32 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.11 +0.32 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.64 +0.32 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.17 +0.32 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.95 +0.57 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.01 +0.49 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.57 +0.49 13 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.19 +0.46 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.93 +0.41 13 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 5.88 +0.23 13 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 4.25 +0.25 14 0 90 0
26FEB26 87.50 C 0.00 0.00 0.00 2.82 +0.17 14 0 6 0
26FEB26 90.00 C 1.89 1.89 1.89 1.90 +0.22 14 1 5 +1
26FEB26 92.50 C 1.12 1.12 1.12 1.26 +0.13 15 4 69 +4
26FEB26 95.00 C 0.95 0.95 0.95 0.85 +0.12 16 20 36 +20
26FEB26 97.50 C 0.68 0.68 0.68 0.57 +0.10 16 1 1 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.39 +0.09 17 0 13 0
26FEB26 102.50 C 0.00 0.00 0.00 0.28 +0.09 18 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 0.20 +0.07 19 0 6 0
26FEB26 107.50 C 0.22 0.22 0.22 0.15 +0.06 20 1 1 +1
26FEB26 110.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.61 +0.33 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.63 +0.34 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.17 +0.33 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.71 +0.33 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.25 +0.33 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.79 +0.33 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.33 +0.34 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.86 +0.33 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.40 +0.33 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.96 +0.32 22 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.24 +0.40 12 0 0 0
30MAR26 75.00 C 13.10 13.10 13.10 12.83 -0.05 13 30 103 +30
30MAR26 77.50 C 0.00 0.00 0.00 10.51 -0.07 13 0 172 0
30MAR26 80.00 C 8.48 8.48 8.48 8.33 -0.09 13 30 147 +30
30MAR26 82.50 C 0.00 0.00 0.00 6.58 +0.48 15 0 382 0
30MAR26 85.00 C 4.61 4.85 4.61 4.66 +0.04 13 11 1,625 +10
30MAR26 87.50 C 0.00 0.00 0.00 3.48 +0.11 14 0 1,163 0
30MAR26 90.00 C 0.00 0.00 0.00 2.49 +0.19 15 0 2,200 0
30MAR26 92.50 C 1.82 1.82 1.82 1.76 +0.22 15 1 2,182 0
30MAR26 95.00 C 1.30 1.37 1.30 1.24 +0.25 16 5 364 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.87 +0.25 16 0 364 0
30MAR26 100.00 C 0.73 0.80 0.73 0.62 +0.25 17 22 1,521 0
30MAR26 102.50 C 0.64 0.64 0.64 0.44 +0.22 18 40 917 0
30MAR26 105.00 C 0.00 0.00 0.00 0.32 +0.19 18 0 1,099 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.15 19 0 193 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 +0.10 19 0 403 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.06 20 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 180 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 35.72 +0.52 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.12 +0.43 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.62 +0.32 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.17 +0.33 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.92 +0.58 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.29 +0.32 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.92 +0.37 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.46 +0.32 20 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.78 +0.40 14 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.47 +0.36 14 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.26 0.00 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.19 +0.02 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.49 +0.30 15 0 39 0
29JUN26 85.00 C 5.90 5.90 5.75 5.85 +0.30 15 3 953 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.41 +0.31 15 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.38 +0.21 15 0 1,087 0
29JUN26 92.50 C 2.74 2.74 2.74 2.58 +0.12 16 1 1,475 +1
29JUN26 95.00 C 2.18 2.18 2.18 1.97 +0.03 16 1 829 +1
29JUN26 97.50 C 0.00 0.00 0.00 1.50 -0.04 17 0 85 0
29JUN26 100.00 C 1.50 1.50 1.50 1.15 -0.08 17 1 884 0
29JUN26 102.50 C 0.00 0.00 0.00 0.89 -0.12 18 0 53 0
29JUN26 105.00 C 0.96 0.96 0.96 0.70 -0.13 18 1 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.55 -0.15 19 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.44 -0.15 19 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 -0.16 20 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.29 -0.16 20 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.16 21 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.14 21 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 35.72 +0.39 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.37 +0.68 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.71 +0.41 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.45 +0.61 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.92 +0.52 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.40 +0.42 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.92 +0.37 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.46 +0.30 19 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 15.78 +0.40 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.49 +0.38 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.39 +0.13 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.50 +0.33 15 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.82 +0.30 15 0 424 0
29SEP26 85.00 C 0.00 0.00 0.00 6.31 +0.25 15 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 5.21 +0.31 16 0 106 0
29SEP26 90.00 C 0.00 0.00 0.00 4.30 +0.31 16 0 267 0
29SEP26 92.50 C 3.32 3.32 3.32 3.60 +0.19 17 3 38 +3
29SEP26 95.00 C 0.00 0.00 0.00 3.04 +0.04 18 0 146 0
29SEP26 97.50 C 0.00 0.00 0.00 2.57 -0.07 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.22 -0.18 19 0 242 0
29SEP26 102.50 C 1.55 1.55 1.55 1.91 -0.26 20 100 194 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 -0.33 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.47 -0.41 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.32 -0.45 22 0 141 0
29SEP26 112.50 C 0.93 0.93 0.92 1.19 -0.48 22 28 148 +28
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.55 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 -0.59 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.62 24 0 0 0
TOTAL CALL 2,329 81,514 +615
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 945 0
27NOV25 77.50 P 0.02 0.02 0.02 0.04 +0.03 22 30 798 +30
27NOV25 80.00 P 0.03 0.03 0.03 0.08 +0.07 19 35 3,621 0
27NOV25 82.50 P 0.08 0.08 0.05 0.22 +0.15 17 247 13,274 +91
27NOV25 85.00 P 0.47 0.48 0.28 0.56 +0.04 14 410 7,928 +10
27NOV25 87.50 P 1.69 1.80 1.34 1.42 -0.33 12 185 1,347 +72
27NOV25 90.00 P 3.48 3.48 3.48 3.37 -0.49 12 2 364 0
27NOV25 92.50 P 5.64 5.64 5.64 5.81 -0.51 16 1 16 0
27NOV25 95.00 P 0.00 0.00 0.00 8.30 -0.50 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.80 -0.50 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.80 -0.50 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.80 -0.50 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.32 -0.48 48 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.80 -0.50 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.30 -0.50 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.80 -0.50 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.30 -0.50 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,651 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1,224 0
30DEC25 75.00 P 0.04 0.04 0.04 0.02 +0.01 16 15 2,049 -15
30DEC25 77.50 P 0.06 0.06 0.06 0.04 0.00 14 2 2,120 0
30DEC25 80.00 P 0.15 0.15 0.12 0.12 -0.02 14 86 4,302 -6
30DEC25 82.50 P 0.26 0.26 0.26 0.36 -0.08 13 10 3,031 +10
30DEC25 85.00 P 0.95 1.02 0.75 0.90 -0.21 13 133 3,800 +84
30DEC25 87.50 P 1.95 1.96 1.87 1.92 -0.36 12 589 1,573 +298
30DEC25 90.00 P 3.60 3.73 3.60 3.82 -0.49 14 23 1,927 +20
30DEC25 92.50 P 0.00 0.00 0.00 6.00 -0.50 16 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 8.36 -0.51 17 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.81 -0.51 19 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.80 -0.50 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.80 -0.50 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.32 -0.48 34 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.80 -0.50 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.30 -0.50 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.80 -0.50 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.30 -0.50 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 187 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.08 -0.03 13 0 267 0
29JAN26 80.00 P 0.22 0.22 0.22 0.23 -0.07 13 9 1,367 +9
29JAN26 82.50 P 0.59 0.60 0.59 0.60 -0.12 13 6 543 0
29JAN26 85.00 P 1.14 1.22 1.14 1.29 -0.18 13 102 972 +78
29JAN26 87.50 P 2.25 2.30 2.25 2.38 -0.27 13 9 346 +9
29JAN26 90.00 P 3.98 4.01 3.97 4.04 -0.32 14 34 577 +23
29JAN26 92.50 P 0.00 0.00 0.00 6.19 -0.39 15 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.44 -0.43 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.83 -0.49 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.80 -0.50 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.80 -0.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.32 -0.48 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.80 -0.50 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.30 -0.50 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.80 -0.50 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 14 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.14 -0.04 13 0 0 0
26FEB26 80.00 P 0.34 0.34 0.30 0.35 -0.08 13 38 760 +38
26FEB26 82.50 P 0.71 0.71 0.65 0.77 -0.16 13 57 308 +37
26FEB26 85.00 P 1.58 1.63 1.38 1.51 -0.24 13 46 188 +45
26FEB26 87.50 P 2.75 2.75 2.50 2.61 -0.32 13 33 66 +30
26FEB26 90.00 P 4.15 4.17 4.15 4.21 -0.36 13 31 361 +31
26FEB26 92.50 P 0.00 0.00 0.00 6.30 -0.40 15 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.49 -0.43 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.84 -0.48 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.80 -0.50 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.80 -0.50 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.32 -0.48 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.80 -0.50 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.30 -0.50 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 427 0
30MAR26 70.00 P 0.07 0.07 0.07 0.01 -0.05 13 2 486 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.09 13 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.17 13 0 2,212 0
30MAR26 77.50 P 0.23 0.23 0.23 0.23 -0.24 13 2 2,543 +2
30MAR26 80.00 P 0.00 0.00 0.00 0.51 -0.34 13 0 2,081 0
30MAR26 82.50 P 0.91 0.94 0.91 1.03 -0.40 13 45 2,224 +20
30MAR26 85.00 P 1.85 1.85 1.85 1.84 -0.42 13 3 1,319 +3
30MAR26 87.50 P 2.83 2.90 2.83 2.99 -0.39 14 4 958 +4
30MAR26 90.00 P 0.00 0.00 0.00 4.52 -0.35 14 0 2,835 0
30MAR26 92.50 P 0.00 0.00 0.00 6.54 -0.33 15 0 431 0
30MAR26 95.00 P 0.00 0.00 0.00 8.64 -0.33 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.91 -0.41 16 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.31 -0.49 17 0 317 0
30MAR26 102.50 P 0.00 0.00 0.00 15.80 -0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.30 -0.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.80 -0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.32 -0.48 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.80 -0.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.30 -0.50 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.80 -0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.30 -0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.06 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.09 14 0 157 0
29JUN26 70.00 P 0.17 0.17 0.17 0.16 -0.13 14 7 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.31 -0.19 14 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 -0.23 14 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 0.99 -0.26 14 0 1,225 0
29JUN26 80.00 P 0.00 0.00 0.00 1.59 -0.29 14 0 885 0
29JUN26 82.50 P 2.38 2.41 2.38 2.41 -0.28 14 120 1,231 -20
29JUN26 85.00 P 3.17 3.17 3.17 3.47 -0.25 14 1 588 +1
29JUN26 87.50 P 4.63 4.63 4.63 4.75 -0.22 14 1 836 -1
29JUN26 90.00 P 6.29 6.29 6.29 6.38 -0.33 14 1 441 +1
29JUN26 92.50 P 8.15 8.15 8.15 8.44 -0.42 15 2 490 0
29JUN26 95.00 P 10.13 10.17 10.09 10.14 -0.81 14 171 370 +117
29JUN26 97.50 P 0.00 0.00 0.00 12.57 -0.55 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.40 -0.49 14 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.64 -0.49 14 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.97 -0.39 14 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.22 -0.43 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.94 -1.14 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.31 -1.17 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.25 -0.64 20 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.67 -0.64 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 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 -0.01 14 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.04 12 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.06 12 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.09 12 0 22 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.13 12 0 436 0
29SEP26 72.50 P 0.64 0.64 0.64 0.39 -0.13 13 4 571 0
29SEP26 75.00 P 1.11 1.11 1.05 0.78 -0.18 14 8 1,236 -6
29SEP26 77.50 P 0.00 0.00 0.00 1.39 -0.22 14 0 703 0
29SEP26 80.00 P 2.49 2.49 2.49 2.25 -0.23 15 55 637 +55
29SEP26 82.50 P 0.00 0.00 0.00 3.35 -0.24 16 0 487 0
29SEP26 85.00 P 0.00 0.00 0.00 4.68 -0.23 16 0 387 0
29SEP26 87.50 P 6.42 6.46 6.42 6.22 -0.22 17 2 169 -2
29SEP26 90.00 P 0.00 0.00 0.00 7.93 -0.22 18 0 65 0
29SEP26 92.50 P 10.40 10.45 10.25 9.54 -0.64 18 23 360 0
29SEP26 95.00 P 0.00 0.00 0.00 11.51 -0.47 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.55 -0.59 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.17 -0.70 21 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 18.40 -0.31 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.43 -0.51 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.79 -0.41 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.07 -0.42 24 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.38 -0.67 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.70 -0.56 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.10 -0.50 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.48 -0.32 27 0 40 0
TOTAL PUT 2,584 92,889 +1,066
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$ 9.51
27NOV25 6.50 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.78 +0.10 60 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.53 +0.11 54 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.04 +0.12 51 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.79 +0.12 44 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.53 +0.11 29 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.26 +0.07 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.04 +0.08 26 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.80 +0.13 24 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 227 0
27NOV25 9.25 C 0.42 0.46 0.42 0.40 +0.08 24 7 260 -2
27NOV25 9.50 C 0.19 0.29 0.19 0.24 +0.05 23 237 505 +70
27NOV25 9.75 C 0.15 0.16 0.15 0.13 +0.03 23 7 841 0
27NOV25 10.00 C 0.07 0.11 0.07 0.07 +0.02 23 66 1,414 +27
27NOV25 10.50 C 0.03 0.03 0.03 0.02 +0.01 26 151 235 +39
27NOV25 11.00 C 0.01 0.01 0.01 0.01 0.00 30 50 1,303 +50
27NOV25 11.50 C 0.01 0.01 0.01 0.01 0.00 38 330 705 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.84 +0.11 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.74 +0.12 70 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.64 +0.13 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.54 +0.12 64 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.29 +0.12 56 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.04 +0.09 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.81 +0.13 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.60 +0.17 76 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.37 +0.20 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.06 +0.10 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.82 +0.13 49 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.62 +0.18 58 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.37 +0.14 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.11 +0.17 45 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.81 +0.10 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.61 +0.15 35 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.33 +0.07 25 0 0 0
30DEC25 8.50 C 1.07 1.18 1.07 1.13 +0.15 28 15 20 0
30DEC25 8.75 C 0.00 0.00 0.00 0.90 +0.11 25 0 123 0
30DEC25 9.00 C 0.66 0.73 0.66 0.68 +0.07 22 3 342 +3
30DEC25 9.25 C 0.51 0.55 0.51 0.54 +0.08 24 32 576 +30
30DEC25 9.50 C 0.40 0.40 0.40 0.40 +0.05 24 1 1,635 +1
30DEC25 9.75 C 0.27 0.27 0.27 0.28 +0.05 24 50 2,572 +50
30DEC25 10.00 C 0.16 0.20 0.16 0.20 +0.04 24 267 1,410 +155
30DEC25 10.50 C 0.10 0.10 0.10 0.09 +0.02 25 50 1,008 +50
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 239 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.08 +0.11 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.82 +0.11 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.62 +0.09 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.37 +0.14 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.11 +0.17 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.86 +0.13 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.61 +0.12 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.35 +0.04 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.15 +0.05 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.96 +0.11 23 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.76 +0.04 22 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.38 +0.06 24 0 13 0
29JAN26 10.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 19 0
29JAN26 10.50 C 0.16 0.17 0.16 0.15 +0.03 24 300 700 +285
29JAN26 11.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 12 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
29JAN26 12.00 C 0.04 0.04 0.04 0.02 +0.01 25 100 110 +100
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 11 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
26FEB26 7.00 C 0.00 0.00 0.00 2.62 +0.09 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.37 +0.12 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.12 +0.09 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.86 +0.10 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.67 +0.17 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.45 +0.13 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.25 +0.11 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.03 +0.10 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.84 +0.06 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.72 +0.08 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.59 +0.08 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.62 +0.14 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.38 +0.18 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.13 +0.16 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.64 +0.11 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.43 +0.17 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.18 +0.12 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.93 +0.10 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 +0.10 25 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 +0.17 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.28 +0.08 23 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 +0.08 24 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.00 +0.14 27 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.81 +0.10 25 0 103 0
30MAR26 9.50 C 0.65 0.68 0.65 0.68 +0.10 25 5 121 -4
30MAR26 9.75 C 0.00 0.00 0.00 0.57 +0.10 25 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.48 +0.11 26 0 2,025 0
30MAR26 10.50 C 0.00 0.00 0.00 0.32 +0.09 26 0 243 0
30MAR26 11.00 C 0.00 0.00 0.00 0.21 +0.08 26 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 145 0
30MAR26 12.50 C 0.08 0.08 0.08 0.05 +0.03 26 95 102 +80
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 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 3.22 +0.15 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.13 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 +0.13 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.49 +0.12 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 +0.12 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.04 +0.12 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.82 +0.11 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.62 +0.10 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.46 +0.13 26 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.29 +0.10 26 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 +0.10 26 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 +0.06 24 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 +0.05 25 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 +0.06 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 17 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.03 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 0.00 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 25 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.22 +0.13 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.11 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.73 +0.13 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 +0.12 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.10 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.08 +0.11 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 +0.08 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 +0.08 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 +0.07 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.09 26 0 7 0
29SEP26 9.00 C 1.19 1.19 1.19 1.25 +0.06 26 3 0 -3
29SEP26 9.25 C 0.00 0.00 0.00 1.12 +0.05 26 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 +0.04 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.05 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 +0.04 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.63 +0.03 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 27 0 220 0
TOTAL CALL 1,769 20,557 +931
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
27NOV25 8.50 P 0.01 0.01 0.01 0.01 0.00 26 7 229 0
27NOV25 8.75 P 0.02 0.02 0.02 0.02 -0.01 24 140 483 -80
27NOV25 9.00 P 0.05 0.05 0.04 0.04 -0.02 22 55 808 -45
27NOV25 9.25 P 0.10 0.10 0.08 0.10 -0.04 22 34 649 +11
27NOV25 9.50 P 0.27 0.27 0.17 0.20 -0.05 22 198 969 -118
27NOV25 9.75 P 0.00 0.00 0.00 0.34 -0.07 21 0 842 0
27NOV25 10.00 P 0.00 0.00 0.00 0.53 -0.10 21 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.99 -0.12 0 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.49 -0.11 0 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.01 -0.09 64 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.53 -0.07 106 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 289 0
30DEC25 8.25 P 0.03 0.03 0.03 0.03 0.00 26 40 628 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 364 0
30DEC25 8.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 693 0
30DEC25 9.00 P 0.11 0.11 0.11 0.13 -0.04 23 8 564 +2
30DEC25 9.25 P 0.18 0.20 0.18 0.22 -0.05 23 266 2,494 +187
30DEC25 9.50 P 0.28 0.29 0.28 0.32 -0.06 23 155 781 +5
30DEC25 9.75 P 0.00 0.00 0.00 0.46 -0.07 23 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.62 -0.08 23 0 473 0
30DEC25 10.50 P 0.00 0.00 0.00 1.05 -0.08 26 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.54 -0.11 32 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 2.03 -0.07 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.51 -0.09 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.01 -0.09 45 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.53 -0.07 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.99 -0.12 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.54 -0.14 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.05 -0.05 72 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.53 -0.07 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.04 -0.06 79 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.53 -0.07 80 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 25 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 0.00 24 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 652 0
29JAN26 9.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 491 0
29JAN26 9.25 P 0.00 0.00 0.00 0.28 -0.04 23 0 114 0
29JAN26 9.50 P 0.41 0.41 0.41 0.39 -0.05 23 157 187 +157
29JAN26 9.75 P 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.54 -0.11 27 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.03 -0.13 32 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.51 -0.09 34 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.02 -0.08 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.53 -0.07 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.02 -0.09 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.34 -0.03 23 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.14 -0.09 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.58 -0.09 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.05 -0.11 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.51 -0.09 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.02 -0.14 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.53 -0.13 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.02 - 43 0 0 -
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 88 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 25 0 245 0
30MAR26 8.50 P 0.15 0.15 0.15 0.18 +0.01 25 18 147 -18
30MAR26 8.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 241 0
30MAR26 9.00 P 0.29 0.29 0.29 0.33 0.00 25 3 257 -3
30MAR26 9.25 P 0.00 0.00 0.00 0.43 0.00 25 0 187 0
30MAR26 9.50 P 0.54 0.54 0.54 0.54 +0.01 25 158 181 +156
30MAR26 9.75 P 0.65 0.65 0.65 0.70 -0.01 26 63 1,505 0
30MAR26 10.00 P 0.00 0.00 0.00 0.82 -0.05 24 0 37 0
30MAR26 10.50 P 0.00 0.00 0.00 1.19 -0.06 26 0 11 0
30MAR26 11.00 P 0.00 0.00 0.00 1.62 -0.07 28 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.05 -0.11 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.54 -0.06 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.02 -0.14 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 -0.13 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.02 -0.10 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 -0.14 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.05 -0.05 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.53 -0.07 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 139 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.02 24 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 -0.04 24 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 -0.04 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 -0.04 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 -0.06 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.05 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 -0.07 25 0 21 0
29JUN26 10.00 P 1.02 1.02 1.02 1.03 -0.06 25 1 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.09 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.76 -0.07 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 -0.07 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 -0.12 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 -0.13 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 -0.13 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.02 -0.10 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 -0.14 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 -0.05 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 -0.07 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 35 0
29SEP26 7.50 P 0.19 0.19 0.19 0.18 -0.03 26 20 51 -10
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.02 27 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 -0.04 27 0 35 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 -0.04 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 -0.06 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 -0.04 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 -0.08 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 -0.09 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 -0.09 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 -0.10 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.74 -0.10 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.10 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 -0.11 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 -0.11 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 -0.14 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 -0.09 38 0 0 0
TOTAL PUT 1,323 20,757 +244
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$ 12.41
27NOV25 8.25 C 0.00 0.00 0.00 4.27 +0.32 112 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.05 +0.35 113 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.76 +0.31 96 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.52 +0.31 92 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.27 +0.31 85 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.02 +0.31 79 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.76 +0.30 71 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.51 +0.30 65 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.99 +0.27 49 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.49 +0.24 38 0 70 0
27NOV25 11.50 C 1.12 1.12 1.12 1.03 +0.20 33 40 617 -5
27NOV25 12.00 C 0.70 0.70 0.47 0.63 +0.16 30 74 781 +28
27NOV25 12.50 C 0.38 0.42 0.25 0.34 +0.11 29 91 279 +25
27NOV25 13.00 C 0.17 0.24 0.15 0.16 +0.07 29 161 599 -47
27NOV25 13.50 C 0.09 0.11 0.09 0.06 +0.03 28 60 210 +60
27NOV25 14.00 C 0.06 0.06 0.06 0.02 +0.01 28 10 405 0
27NOV25 14.50 C 0.03 0.03 0.03 0.01 0.00 31 151 160 +130
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.53 +0.26 116 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.29 +0.32 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.04 +0.32 106 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.79 +0.26 101 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.51 +0.28 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.29 +0.29 90 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.05 +0.29 87 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.80 +0.32 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.55 +0.31 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.31 +0.28 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.07 +0.33 71 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.82 +0.32 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.56 +0.31 61 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.31 +0.31 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.05 +0.29 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.80 +0.29 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.55 +0.28 43 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.06 +0.31 36 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.60 +0.21 32 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 1.18 +0.19 30 0 383 0
30DEC25 12.00 C 0.00 0.00 0.00 0.83 +0.16 29 0 350 0
30DEC25 12.50 C 0.50 0.52 0.50 0.55 +0.12 28 8 499 0
30DEC25 13.00 C 0.42 0.42 0.34 0.35 +0.10 28 101 885 -80
30DEC25 13.50 C 0.29 0.29 0.21 0.20 +0.06 28 132 541 +98
30DEC25 14.00 C 0.20 0.20 0.18 0.12 +0.04 28 75 119 +75
30DEC25 14.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.33 +0.30 60 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.08 +0.31 56 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.85 +0.32 55 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.59 +0.31 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.34 +0.30 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.09 +0.29 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.85 +0.29 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.55 +0.22 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.14 +0.31 34 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.71 +0.25 32 0 205 0
29JAN26 11.50 C 1.23 1.23 1.23 1.32 +0.19 30 8 230 +8
29JAN26 12.00 C 0.00 0.00 0.00 0.97 +0.13 29 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.72 +0.11 29 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.51 +0.09 29 0 336 0
29JAN26 13.50 C 0.35 0.35 0.31 0.35 +0.07 29 3 60 +3
29JAN26 14.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.88 +0.32 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.63 +0.31 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.38 +0.30 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.14 +0.34 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.85 +0.26 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.66 +0.33 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.22 +0.30 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.80 +0.30 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.42 +0.20 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.10 +0.17 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.85 +0.16 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.63 +0.13 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 +0.11 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.56 +0.29 68 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.31 +0.29 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.08 +0.31 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.82 +0.28 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.58 +0.30 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 +0.28 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.09 +0.29 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.87 +0.32 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.62 +0.32 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.37 +0.31 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.14 +0.32 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.88 +0.30 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.64 +0.29 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.42 +0.31 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.18 +0.30 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.95 +0.30 35 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.73 +0.30 34 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.30 +0.31 32 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.90 +0.28 31 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.54 +0.23 30 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.23 +0.20 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.94 +0.14 28 0 2,860 0
30MAR26 13.00 C 0.00 0.00 0.00 0.74 +0.13 29 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.56 +0.11 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.42 +0.09 29 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.08 29 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.91 +0.26 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.70 +0.33 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.47 +0.34 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.26 +0.35 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.98 +0.30 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.78 +0.33 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.55 +0.32 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.33 +0.31 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 +0.29 33 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.85 +0.25 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.48 +0.27 31 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.13 +0.26 31 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 +0.23 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.50 +0.23 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.24 +0.21 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 +0.16 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.15 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 +0.13 29 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.12 29 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.10 29 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.09 29 0 0 0
29JUN26 16.00 C 0.32 0.32 0.32 0.26 +0.07 29 15 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.06 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.47 +0.34 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.26 +0.35 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.98 +0.29 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.33 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 +0.30 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 +0.31 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.10 +0.27 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.92 +0.29 31 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 +0.27 30 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 +0.23 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 +0.12 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 +0.13 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.37 +0.15 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.11 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 +0.07 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 +0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.06 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.07 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
TOTAL CALL 929 13,611 +295
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
27NOV25 11.00 P 0.02 0.03 0.02 0.02 0.00 30 80 629 -70
27NOV25 11.50 P 0.06 0.06 0.05 0.06 -0.02 28 195 819 -44
27NOV25 12.00 P 0.14 0.22 0.14 0.17 -0.06 28 288 733 +85
27NOV25 12.50 P 0.31 0.45 0.31 0.38 -0.11 27 292 349 +101
27NOV25 13.00 P 0.00 0.00 0.00 0.72 -0.13 29 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.12 -0.24 27 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.60 -0.25 30 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.09 -0.24 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.59 -0.23 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.09 -0.23 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.59 -0.23 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.09 -0.23 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.59 -0.23 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 9.25 P 0.01 0.01 0.01 0.01 0.00 36 50 50 +50
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC25 9.75 P 0.03 0.03 0.03 0.01 0.00 30 6 685 -6
30DEC25 10.00 P 0.03 0.03 0.03 0.02 +0.01 31 12 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 368 0
30DEC25 11.00 P 0.07 0.09 0.07 0.08 -0.02 27 399 405 -293
30DEC25 11.50 P 0.18 0.18 0.17 0.17 -0.04 27 146 301 -50
30DEC25 12.00 P 0.29 0.32 0.29 0.33 -0.06 27 242 379 +26
30DEC25 12.50 P 0.49 0.53 0.49 0.55 -0.10 27 105 1,072 0
30DEC25 13.00 P 0.00 0.00 0.00 0.88 -0.10 29 0 29 0
30DEC25 13.50 P 0.00 0.00 0.00 1.22 -0.22 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.63 -0.26 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.13 -0.22 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.59 -0.25 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.09 -0.24 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.59 -0.24 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.59 -0.23 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 P 0.04 0.04 0.04 0.02 0.00 30 6 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 145 0
29JAN26 10.50 P 0.06 0.06 0.06 0.09 -0.01 29 5 55 +5
29JAN26 11.00 P 0.16 0.16 0.16 0.16 -0.04 28 80 329 -76
29JAN26 11.50 P 0.27 0.28 0.27 0.28 -0.05 28 140 240 -140
29JAN26 12.00 P 0.38 0.45 0.38 0.45 -0.08 28 150 284 0
29JAN26 12.50 P 0.59 0.70 0.59 0.68 -0.11 28 30 230 +15
29JAN26 13.00 P 0.00 0.00 0.00 1.00 -0.09 29 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 1.31 -0.21 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 -0.19 27 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.13 -0.27 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 -0.19 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.09 -0.25 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.59 -0.24 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.06 -0.10 28 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.42 -0.16 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.82 -0.17 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.27 -0.13 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.67 -0.22 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.11 -0.24 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.59 -0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 31 0
30MAR26 10.50 P 0.17 0.17 0.17 0.17 -0.01 28 1 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.06 28 0 10 0
30MAR26 12.00 P 0.64 0.64 0.64 0.61 -0.05 28 5 5 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.13 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 -0.14 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 -0.21 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.83 -0.21 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.27 -0.20 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 -0.24 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.12 -0.26 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 -0.26 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 -0.26 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 28 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 29 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 0.00 28 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 0.00 28 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 -0.03 28 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 -0.06 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.08 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.11 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.14 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 -0.18 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 -0.20 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.32 -0.22 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.73 -0.25 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.16 -0.28 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.61 -0.29 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.06 29 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.08 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 -0.12 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.14 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.17 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 -0.18 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 -0.21 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.21 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 -0.23 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.56 -0.27 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 -0.25 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.24 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.89 -0.26 31 0 0 0
TOTAL PUT 2,232 10,267 -392
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$ 51.80
27NOV25 41.00 C 0.00 0.00 0.00 10.93 -0.55 45 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.94 -0.51 42 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.94 -0.38 38 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.96 -0.19 36 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.96 -0.41 32 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.97 -0.36 28 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.00 -0.20 26 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 4.05 -0.28 24 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 3.09 -0.18 20 0 34 0
27NOV25 50.00 C 2.60 2.61 2.60 2.24 -0.14 19 11 136 0
27NOV25 52.50 C 1.08 1.10 1.08 0.76 -0.11 19 13 2,361 +12
27NOV25 55.00 C 0.34 0.35 0.34 0.16 -0.05 19 22 2,668 +10
27NOV25 57.50 C 0.12 0.13 0.12 0.02 -0.01 19 106 1,041 +55
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 302 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 22.94 -0.66 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.95 -0.67 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.97 -0.45 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.97 -0.09 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.99 -0.65 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.40 +0.16 75 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.03 -0.21 46 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.99 -0.68 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.06 -0.44 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.00 -0.39 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.40 0.00 54 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.38 +0.12 49 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 11.35 -0.13 45 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 10.33 -0.12 40 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 9.04 -0.46 19 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.30 -0.26 32 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 7.09 -0.28 20 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 6.33 -0.14 26 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 5.40 -0.24 24 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.51 -0.25 23 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 3.58 -0.17 20 0 207 0
30DEC25 50.00 C 0.00 0.00 0.00 2.85 -0.16 20 0 452 0
30DEC25 52.50 C 1.70 1.70 1.70 1.46 -0.14 20 30 1,059 -30
30DEC25 55.00 C 0.88 0.90 0.88 0.64 -0.11 20 21 2,900 +20
30DEC25 57.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 1,782 0
30DEC25 60.00 C 0.23 0.23 0.23 0.07 -0.02 20 2 979 0
30DEC25 62.50 C 0.13 0.13 0.13 0.02 -0.01 20 13 125 +13
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 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 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 11.35 -0.40 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.48 -0.26 33 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.25 -0.25 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.30 -0.26 22 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.55 -0.09 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.43 -0.15 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.58 -0.39 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.74 -0.24 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.00 -0.16 20 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 3.32 -0.15 20 0 0 0
29JAN26 52.50 C 2.04 2.04 1.93 1.97 -0.10 20 30 67 +30
29JAN26 55.00 C 1.11 1.11 1.11 1.09 -0.09 21 15 5,093 0
29JAN26 57.50 C 0.00 0.00 0.00 0.52 -0.06 21 0 371 0
29JAN26 60.00 C 0.47 0.47 0.47 0.23 -0.03 21 4 184 +4
29JAN26 62.50 C 0.00 0.00 0.00 0.09 -0.02 20 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 21 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 10.48 -0.26 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.40 -0.40 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.46 -0.29 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.55 -0.09 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.67 -0.47 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.82 -0.29 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.06 -0.27 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.34 -0.15 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.68 -0.16 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.38 -0.12 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.45 -0.12 21 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.80 -0.09 21 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 1 0
26FEB26 65.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.20 -0.42 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 21.22 -0.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.22 -0.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.27 -0.37 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.40 +0.12 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.31 -0.18 26 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.99 -0.68 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.39 -0.19 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.41 -0.31 26 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 13.51 -0.12 28 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 12.52 -0.19 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.48 -0.27 22 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 10.53 -0.36 21 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 9.64 -0.22 22 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 8.73 -0.19 21 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 7.83 -0.26 21 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.01 -0.23 21 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.23 -0.21 21 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 5.46 -0.16 21 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 4.78 -0.13 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.05 -0.22 20 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 2.92 -0.07 22 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 1.88 -0.11 21 0 1,074 0
30MAR26 57.50 C 0.00 0.00 0.00 1.16 -0.08 21 0 188 0
30MAR26 60.00 C 0.00 0.00 0.00 0.68 -0.05 21 0 221 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 -0.03 21 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 126 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 0.00 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 17.34 -0.36 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.49 -0.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.53 -0.13 17 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.59 -0.13 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.62 -0.12 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.61 -0.29 17 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 11.72 -0.26 20 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 10.76 -0.30 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.91 -0.25 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 8.99 -0.24 19 0 4 0
29JUN26 45.00 C 8.33 8.33 8.33 8.19 -0.14 20 5 2 -5
29JUN26 46.00 C 0.00 0.00 0.00 7.41 -0.10 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 6.64 -0.14 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.04 -0.05 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.38 -0.09 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 4.77 -0.16 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 3.44 -0.13 21 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.41 -0.10 21 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 1.67 -0.09 21 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.10 -0.06 21 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 -0.04 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 -0.02 21 0 21 0
29JUN26 67.50 C 0.58 0.58 0.58 0.27 -0.02 21 15 15 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 0.00 21 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 11.79 -0.24 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.86 -0.20 19 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.06 -0.10 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.26 -0.16 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.53 -0.07 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 7.83 -0.06 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.41 -0.02 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.76 -0.01 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.17 +0.02 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.60 +0.02 23 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.36 +0.06 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 +0.09 23 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.48 +0.10 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.86 +0.10 23 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.02 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 +0.08 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.08 24 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 +0.05 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 22 0
TOTAL CALL 287 32,118 +124
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 551 0
27NOV25 45.00 P 0.03 0.03 0.03 0.01 0.00 24 6 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1,009 0
27NOV25 49.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 663 0
27NOV25 50.00 P 0.24 0.36 0.24 0.33 +0.03 19 168 2,514 -6
27NOV25 52.50 P 1.05 1.47 0.98 1.37 +0.10 19 238 692 +204
27NOV25 55.00 P 0.00 0.00 0.00 3.35 +0.19 22 0 72 0
27NOV25 57.50 P 0.00 0.00 0.00 5.70 +0.23 0 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 8.20 +0.24 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.70 +0.25 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.20 +0.23 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.70 +0.24 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.20 -0.25 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.70 +0.24 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.20 +0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 266 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2,156 0
30DEC25 45.00 P 0.10 0.10 0.09 0.06 +0.01 20 7 507 0
30DEC25 46.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 473 0
30DEC25 47.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 315 0
30DEC25 48.00 P 0.26 0.28 0.26 0.33 +0.02 20 24 482 -20
30DEC25 49.00 P 0.44 0.45 0.44 0.51 +0.03 20 24 513 -1
30DEC25 50.00 P 0.64 0.80 0.61 0.77 +0.03 19 130 610 +54
30DEC25 52.50 P 1.93 1.93 1.93 1.90 +0.07 20 30 557 +30
30DEC25 55.00 P 0.00 0.00 0.00 3.67 +0.13 21 0 68 0
30DEC25 57.50 P 0.00 0.00 0.00 5.76 +0.05 20 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.20 +0.24 0 0 123 0
30DEC25 62.50 P 0.00 0.00 0.00 11.02 +0.35 40 0 8 0
30DEC25 65.00 P 0.00 0.00 0.00 13.23 +0.26 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.73 +0.27 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.24 -0.21 44 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.73 +0.14 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.22 +0.07 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JAN26 43.00 P 0.07 0.10 0.07 0.06 +0.01 21 18 24 +18
29JAN26 44.00 P 0.00 0.00 0.00 0.09 0.00 20 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 32 0
29JAN26 47.00 P 0.00 0.00 0.00 0.39 +0.02 20 0 78 0
29JAN26 48.00 P 0.43 0.43 0.43 0.56 +0.02 20 20 231 +20
29JAN26 49.00 P 0.00 0.00 0.00 0.81 +0.06 20 0 156 0
29JAN26 50.00 P 1.09 1.09 1.09 1.12 +0.06 20 4 122 +4
29JAN26 52.50 P 2.25 2.25 2.25 2.29 +0.08 20 15 45 +12
29JAN26 55.00 P 4.03 4.03 4.03 3.97 +0.13 21 15 16 +15
29JAN26 57.50 P 0.00 0.00 0.00 5.85 -0.01 19 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 8.21 +0.24 20 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.02 +0.35 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.26 +0.29 31 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.73 +0.06 34 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.57 +0.12 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.73 +0.14 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.22 +0.07 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 0.00 21 0 40 0
26FEB26 44.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 +0.01 20 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.77 +0.03 20 0 15 0
26FEB26 49.00 P 0.95 0.95 0.95 1.04 +0.04 20 1 1 +1
26FEB26 50.00 P 0.00 0.00 0.00 1.38 +0.06 20 0 60 0
26FEB26 52.50 P 0.00 0.00 0.00 2.56 +0.06 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.19 +0.09 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.20 +0.34 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.23 +0.08 19 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.02 +0.35 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.26 +0.08 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.01 +0.34 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.57 +0.12 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.73 +0.14 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.22 +0.06 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 21 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.41 0.00 21 0 58 0
30MAR26 46.00 P 0.00 0.00 0.00 0.60 +0.03 21 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.82 +0.05 21 0 76 0
30MAR26 48.00 P 0.00 0.00 0.00 1.03 +0.01 21 0 35 0
30MAR26 49.00 P 0.00 0.00 0.00 1.37 +0.06 21 0 94 0
30MAR26 50.00 P 1.69 1.69 1.69 1.68 +0.05 21 2 196 0
30MAR26 52.50 P 2.90 2.90 2.90 2.79 +0.05 20 57 188 +50
30MAR26 55.00 P 0.00 0.00 0.00 4.52 +0.16 22 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 6.42 +0.18 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 8.59 +0.20 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.02 +0.31 27 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 13.29 +0.11 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.01 +0.34 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.57 +0.12 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.73 -0.04 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.23 +0.07 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.03 21 0 12 0
29JUN26 43.00 P 0.55 0.55 0.55 0.66 +0.04 21 15 44 +15
29JUN26 44.00 P 0.00 0.00 0.00 0.85 +0.05 21 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.04 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.32 +0.02 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.62 +0.11 21 0 55 0
29JUN26 48.00 P 0.00 0.00 0.00 2.04 +0.15 21 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.41 +0.10 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.85 +0.10 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 4.15 +0.14 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.73 +0.16 21 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.75 +0.19 23 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 9.77 +0.18 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.92 +0.14 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.19 +0.24 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.29 +0.03 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.87 +0.28 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.17 +0.21 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.57 +0.22 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.14 23 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.00 +0.15 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 +0.13 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 +0.14 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.73 +0.21 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.03 +0.22 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.24 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.76 +0.25 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 +0.20 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 +0.29 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 5.07 +0.33 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.57 +0.31 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 8.34 +0.16 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.34 +0.20 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.44 +0.23 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.66 +0.28 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.90 +0.37 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.10 +0.24 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.49 +0.34 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.83 +0.34 28 0 0 0
TOTAL PUT 774 18,761 +396
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$ 39.50
27NOV25 26.00 C 0.00 0.00 0.00 13.56 +0.39 56 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.56 +0.37 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.56 +0.38 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.56 +0.40 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.57 +0.41 39 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.57 +0.38 31 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.52 +0.35 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.51 +0.32 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.58 +0.39 23 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.53 +0.34 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.60 +0.37 19 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 2.65 +0.37 19 0 54 0
27NOV25 38.00 C 0.00 0.00 0.00 1.74 +0.29 17 0 226 0
27NOV25 39.00 C 1.02 1.02 0.99 1.05 +0.23 18 11 630 +9
27NOV25 40.00 C 0.56 0.56 0.51 0.56 +0.15 18 63 198 +12
27NOV25 41.00 C 0.29 0.31 0.27 0.28 +0.11 19 44 227 +20
27NOV25 42.00 C 0.00 0.00 0.00 0.11 +0.05 19 0 257 0
27NOV25 43.00 C 0.10 0.10 0.10 0.04 +0.02 19 4 173 +4
27NOV25 44.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 117 0
27NOV25 45.00 C 0.04 0.04 0.04 0.01 0.00 22 1 67 +1
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 19.53 +0.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.54 +0.27 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.55 +0.30 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.55 +0.27 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.57 +0.21 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.59 +0.28 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.59 +0.24 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.60 +0.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.61 +0.28 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.62 +0.29 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.66 +0.45 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.67 +0.20 21 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.68 +0.50 22 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.69 +0.50 20 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.71 +0.23 19 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.73 +0.46 18 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.83 +0.35 19 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.00 +0.42 20 0 52 0
30DEC25 38.00 C 0.00 0.00 0.00 2.18 +0.23 18 0 210 0
30DEC25 39.00 C 1.49 1.49 1.49 1.56 +0.20 19 4 357 -4
30DEC25 40.00 C 1.03 1.06 1.03 1.08 +0.16 19 37 134 -5
30DEC25 41.00 C 0.00 0.00 0.00 0.71 +0.13 19 0 39 0
30DEC25 42.00 C 0.49 0.49 0.49 0.46 +0.12 20 4 68 +4
30DEC25 43.00 C 0.33 0.33 0.33 0.27 +0.08 20 15 56 +15
30DEC25 44.00 C 0.26 0.26 0.26 0.15 +0.05 20 15 32 +15
30DEC25 45.00 C 0.18 0.18 0.17 0.08 +0.02 20 70 113 +63
30DEC25 46.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 0.00 20 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.73 +0.40 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.75 +0.17 16 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.88 +0.41 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.77 +0.16 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.82 +0.35 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.99 +0.51 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.90 +0.20 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.04 +0.39 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.31 +0.35 20 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.53 +0.22 19 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.94 +0.16 19 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 1.47 +0.14 20 0 38 0
29JAN26 41.00 C 1.06 1.06 1.06 1.09 +0.14 20 7 7 +5
29JAN26 42.00 C 0.00 0.00 0.00 0.78 +0.13 20 0 35 0
29JAN26 43.00 C 0.61 0.61 0.61 0.53 +0.09 20 5 23 +5
29JAN26 44.00 C 0.50 0.50 0.50 0.35 +0.06 20 15 31 -15
29JAN26 45.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 1 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.82 +0.39 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.84 +0.26 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.92 +0.41 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.77 +0.16 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.95 +0.48 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.01 +0.51 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.11 +0.32 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.26 +0.30 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.49 +0.29 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.81 +0.21 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.23 +0.18 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.76 +0.10 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.37 +0.11 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.04 +0.10 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.76 +0.08 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.12 - 20 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.80 +0.40 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.81 +0.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.82 +0.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.84 +0.40 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.85 +0.40 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.87 +0.40 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.88 +0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.11 +0.47 37 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.96 +0.36 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.98 +0.31 24 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.03 +0.43 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.05 +0.27 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.29 +0.46 25 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.22 +0.26 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.26 +0.16 18 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.56 +0.27 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.84 +0.24 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.19 +0.21 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.60 +0.15 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.17 +0.20 21 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.75 +0.19 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.41 +0.15 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.10 +0.13 21 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 +0.11 21 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.64 +0.08 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.48 +0.07 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 +0.06 21 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.26 +0.04 21 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 16.95 +0.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.97 +0.40 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.99 +0.40 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.01 +0.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.04 +0.40 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.11 +0.45 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.10 +0.33 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.11 +0.27 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.16 +0.26 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.27 +0.34 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.39 +0.30 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.51 +0.28 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.71 +0.27 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.92 +0.30 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.21 +0.25 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.58 +0.18 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.06 +0.27 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.60 +0.29 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.16 +0.27 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 +0.20 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 +0.21 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.20 +0.18 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.97 +0.17 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.15 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 +0.12 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.04 +0.40 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.11 +0.44 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.10 +0.33 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.12 +0.28 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.19 +0.29 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.27 +0.30 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.39 +0.27 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.52 +0.24 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.73 +0.14 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.18 +0.33 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.52 +0.30 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.91 +0.27 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.27 +0.25 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.89 +0.23 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.46 +0.21 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.08 +0.19 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 +0.09 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 +0.12 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 +0.12 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 +0.13 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.87 +0.09 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 +0.09 20 0 0 0
TOTAL CALL 295 4,431 +129
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 449 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 188 0
27NOV25 38.00 P 0.19 0.19 0.19 0.20 -0.07 18 4 179 -4
27NOV25 39.00 P 0.44 0.46 0.44 0.49 -0.16 18 65 201 +59
27NOV25 40.00 P 1.05 1.05 1.00 1.03 -0.23 20 110 135 +110
27NOV25 41.00 P 0.00 0.00 0.00 1.75 -0.31 21 0 15 0
27NOV25 42.00 P 0.00 0.00 0.00 2.63 -0.37 23 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.61 -0.40 28 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.50 -0.41 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.59 -0.43 37 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.59 -0.52 41 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.57 -0.46 44 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.50 -0.54 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 139 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
30DEC25 35.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 38 0
30DEC25 36.00 P 0.17 0.17 0.16 0.15 -0.04 20 14 169 +2
30DEC25 37.00 P 0.27 0.27 0.27 0.29 -0.06 19 1 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.53 -0.09 19 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.90 -0.15 19 0 1 0
30DEC25 40.00 P 1.46 1.46 1.46 1.43 -0.18 20 1 1 +1
30DEC25 41.00 P 2.19 2.19 2.19 2.09 -0.26 21 15 15 +15
30DEC25 42.00 P 0.00 0.00 0.00 2.85 -0.32 21 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.65 -0.37 21 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.66 -0.39 25 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.63 -0.45 27 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.61 -0.50 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.60 -0.43 32 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.60 -0.44 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29JAN26 33.00 P 0.09 0.09 0.09 0.04 -0.02 20 107 17 -107
29JAN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.31 -0.06 20 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.51 -0.08 20 0 51 0
29JAN26 38.00 P 0.00 0.00 0.00 0.78 -0.12 20 0 186 0
29JAN26 39.00 P 1.20 1.20 1.17 1.18 -0.16 20 18 18 +18
29JAN26 40.00 P 0.00 0.00 0.00 1.71 -0.18 20 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.34 -0.24 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.07 -0.30 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.88 -0.14 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.76 -0.32 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.69 -0.39 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.61 -0.50 25 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.63 -0.42 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.70 -0.34 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 3 0
26FEB26 35.00 P 0.27 0.27 0.27 0.27 -0.06 20 11 13 +11
26FEB26 36.00 P 0.00 0.00 0.00 0.44 -0.08 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.65 -0.13 20 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.97 -0.15 20 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.38 -0.17 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.90 -0.18 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.52 -0.24 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.23 -0.32 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.89 -0.35 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.85 -0.23 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.76 -0.38 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.71 -0.40 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.67 -0.45 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.70 - 30 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.43 -0.08 21 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.92 -0.07 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.24 -0.11 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.68 -0.16 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.17 -0.20 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.79 -0.23 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.48 -0.24 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.21 -0.30 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.02 -0.33 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.76 -0.47 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.77 -0.35 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 -0.44 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.70 -0.34 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 0.00 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 0.00 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 -0.02 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.99 -0.06 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.30 -0.08 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.10 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 2.10 -0.13 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 -0.04 21 0 1 0
29JUN26 40.00 P 3.10 3.10 3.10 3.23 -0.12 21 1 1 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.81 -0.22 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.53 -0.26 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.31 -0.22 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.03 -0.28 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.84 -0.31 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.74 -0.26 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.63 -0.26 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.54 -0.23 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.55 -0.04 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.06 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.06 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 -0.06 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 -0.10 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.03 -0.10 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.42 -0.16 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.94 -0.21 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.48 -0.23 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.08 -0.32 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.73 -0.30 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.58 -0.17 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.34 -0.21 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.12 -0.25 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.96 -0.28 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 -0.21 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.70 -0.34 23 0 0 0
TOTAL PUT 347 4,772 +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$ 24.70
27NOV25 14.50 C 0.00 0.00 0.00 10.26 -0.03 99 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 9.81 +0.21 111 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 9.28 +0.17 95 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.74 -0.02 65 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 8.28 +0.04 83 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.86 +0.09 95 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 7.29 +0.17 75 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 6.79 0.00 69 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 6.35 +0.23 75 0 3 0
27NOV25 19.00 C 6.17 6.17 6.17 5.79 -0.01 59 3 55 0
27NOV25 19.50 C 0.00 0.00 0.00 5.34 +0.21 62 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 4.76 +0.11 40 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 3.84 +0.24 46 0 807 0
27NOV25 22.00 C 3.05 3.05 3.05 2.92 +0.22 42 553 1,511 +359
27NOV25 23.00 C 2.45 2.45 1.98 2.06 +0.12 39 102 3,403 -41
27NOV25 24.00 C 1.39 1.70 1.39 1.33 +0.02 37 64 3,526 +8
27NOV25 25.00 C 0.95 1.16 0.80 0.86 +0.04 39 320 9,075 -15
27NOV25 26.00 C 0.60 0.72 0.48 0.54 +0.03 41 467 2,289 +117
27NOV25 27.00 C 0.29 0.48 0.29 0.32 0.00 42 607 2,812 -170
27NOV25 28.00 C 0.20 0.30 0.19 0.20 0.00 44 82 887 +32
27NOV25 29.00 C 0.14 0.17 0.14 0.12 -0.01 45 46 649 0
27NOV25 30.00 C 0.09 0.11 0.08 0.08 -0.01 48 44 1,116 -2
27NOV25 31.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 436 0
27NOV25 32.00 C 0.04 0.04 0.04 0.04 0.00 53 10 284 +10
27NOV25 33.00 C 0.03 0.03 0.03 0.02 -0.01 52 90 428 +90
27NOV25 34.00 C 0.01 0.01 0.01 0.01 -0.01 52 100 396 +100
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 317 0
27NOV25 36.00 C 0.01 0.01 0.01 0.01 0.00 60 35 365 +20
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 939 0
30DEC25 8.25 C 0.00 0.00 0.00 16.51 +0.11 115 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 16.33 +0.18 143 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 16.00 +0.09 90 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 15.80 -0.10 125 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 15.54 +0.16 117 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 15.33 +0.11 127 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 15.11 +0.20 131 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 14.82 +0.09 118 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 14.36 +0.25 121 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 13.76 +0.08 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 13.38 +0.14 112 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.87 +0.12 104 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 12.31 +0.16 85 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.83 +0.21 85 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 11.37 +0.22 88 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.90 +0.27 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.36 +0.07 76 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.91 +0.25 79 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 9.35 +0.18 65 0 0 0
30DEC25 16.00 C 9.00 9.00 9.00 8.91 +0.15 69 7 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.40 +0.16 64 0 0 0
30DEC25 17.00 C 7.81 7.81 7.81 7.91 +0.14 61 125 3,514 -26
30DEC25 17.50 C 0.00 0.00 0.00 7.37 -0.04 52 0 485 0
30DEC25 18.00 C 0.00 0.00 0.00 6.92 +0.13 53 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 6.47 +0.24 54 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 5.96 +0.07 49 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 5.48 +0.04 46 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 5.09 +0.11 49 0 737 0
30DEC25 21.00 C 4.60 4.60 3.99 4.10 +0.11 41 75 922 +73
30DEC25 22.00 C 3.17 3.17 3.17 3.24 +0.07 38 67 1,780 0
30DEC25 23.00 C 0.00 0.00 0.00 2.51 +0.06 38 0 5,000 0
30DEC25 24.00 C 0.00 0.00 0.00 1.92 +0.06 38 0 1,743 0
30DEC25 25.00 C 1.50 1.62 1.40 1.39 +0.02 38 39 4,866 +15
30DEC25 26.00 C 1.07 1.28 1.00 1.02 +0.01 38 44 1,402 +18
30DEC25 27.00 C 0.77 0.91 0.72 0.74 0.00 39 129 1,078 +101
30DEC25 28.00 C 0.59 0.72 0.53 0.53 -0.02 40 797 4,019 +704
30DEC25 29.00 C 0.44 0.53 0.39 0.39 -0.01 41 618 3,096 +323
30DEC25 30.00 C 0.31 0.36 0.30 0.28 -0.01 42 62 502 +21
30DEC25 31.00 C 0.25 0.26 0.23 0.20 -0.02 42 189 471 +31
30DEC25 32.00 C 0.18 0.18 0.16 0.15 -0.01 43 11 178 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 101 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 534 0
30DEC25 35.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 170 0
30DEC25 36.00 C 0.00 0.00 0.00 0.05 0.00 47 0 101 0
30DEC25 37.00 C 0.00 0.00 0.00 0.04 0.00 49 0 132 0
29JAN26 15.00 C 0.00 0.00 0.00 9.97 +0.27 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.50 +0.28 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.91 +0.15 51 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.50 +0.25 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.00 +0.03 53 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.37 -0.04 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.03 +0.03 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.56 +0.04 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.10 +0.06 44 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.53 -0.06 37 0 248 0
29JAN26 20.00 C 0.00 0.00 0.00 5.21 +0.06 42 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 4.15 +0.10 33 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 3.37 -0.09 33 0 650 0
29JAN26 23.00 C 2.90 2.90 2.90 2.85 +0.07 37 40 660 +40
29JAN26 24.00 C 0.00 0.00 0.00 2.26 +0.05 37 0 794 0
29JAN26 25.00 C 2.08 2.08 1.98 1.80 +0.06 38 15 1,151 +15
29JAN26 26.00 C 0.00 0.00 0.00 1.40 +0.03 38 0 2,528 0
29JAN26 27.00 C 1.33 1.33 1.33 1.10 0.00 39 2 253 0
29JAN26 28.00 C 0.99 0.99 0.99 0.87 +0.01 40 10 1,579 0
29JAN26 29.00 C 0.74 0.78 0.74 0.69 +0.02 41 75 1,271 +2
29JAN26 30.00 C 0.60 0.60 0.60 0.55 +0.02 42 2 1,740 0
29JAN26 31.00 C 0.44 0.52 0.44 0.44 +0.03 43 45 1,158 0
29JAN26 32.00 C 0.36 0.36 0.36 0.36 +0.03 44 15 348 0
29JAN26 33.00 C 0.32 0.32 0.32 0.29 +0.03 45 3 381 0
29JAN26 34.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 118 0
29JAN26 35.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 60 0
29JAN26 37.00 C 0.16 0.16 0.16 0.13 +0.02 48 45 61 +45
26FEB26 16.50 C 0.00 0.00 0.00 8.57 +0.32 51 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.07 +0.10 47 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.60 +0.19 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.06 +0.06 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.73 +0.21 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.10 -0.05 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.55 -0.04 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.44 +0.28 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.59 +0.23 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.88 +0.35 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.12 +0.09 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.53 +0.06 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.07 +0.05 37 0 40 0
26FEB26 26.00 C 0.00 0.00 0.00 1.67 +0.03 38 0 15 0
26FEB26 27.00 C 1.36 1.36 1.36 1.35 +0.02 38 15 30 +15
26FEB26 28.00 C 0.00 0.00 0.00 1.10 +0.01 39 0 3 0
26FEB26 29.00 C 0.00 0.00 0.00 0.91 +0.03 40 0 15 0
26FEB26 30.00 C 0.79 0.79 0.79 0.74 +0.03 40 15 18 +15
26FEB26 31.00 C 0.00 0.00 0.00 0.60 +0.02 41 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.50 +0.03 42 0 5 0
26FEB26 33.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 6 0
26FEB26 34.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
26FEB26 35.00 C 0.31 0.31 0.31 0.29 +0.03 44 4 4 +4
26FEB26 36.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 16.51 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 16.47 +0.21 99 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 16.20 +0.20 93 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.93 +0.03 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.78 +0.40 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.33 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.17 +0.15 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 15.03 +0.09 89 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.55 +0.40 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.85 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.52 +0.12 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.94 +0.13 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.43 +0.22 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.99 +0.15 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.54 +0.19 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.08 +0.04 59 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 10.56 +0.22 54 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 9.99 +0.24 45 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 9.59 +0.34 50 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 9.12 +0.26 48 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 8.60 +0.16 44 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 8.23 +0.08 47 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 7.60 +0.07 38 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 7.18 +0.18 39 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 6.73 +0.03 38 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 6.14 -0.19 32 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 5.72 -0.18 32 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 5.44 +0.01 36 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 4.69 +0.20 37 0 99 0
30MAR26 22.00 C 4.50 4.50 3.98 3.90 +0.05 35 40 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 3.36 +0.03 36 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 2.80 +0.01 36 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 2.44 +0.10 38 0 9,190 0
30MAR26 26.00 C 0.00 0.00 0.00 2.00 +0.04 38 0 816 0
30MAR26 27.00 C 0.00 0.00 0.00 1.68 +0.04 39 0 2,375 0
30MAR26 28.00 C 0.00 0.00 0.00 1.41 +0.03 39 0 2,852 0
30MAR26 29.00 C 1.16 1.16 1.16 1.18 +0.01 40 1 56 0
30MAR26 30.00 C 1.00 1.00 1.00 1.01 +0.02 41 1 1,972 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.85 +0.01 41 0 344 0
30MAR26 32.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 463 0
30MAR26 33.00 C 0.00 0.00 0.00 0.61 +0.01 42 0 100 0
30MAR26 34.00 C 0.55 0.55 0.55 0.53 +0.02 43 5 345 0
30MAR26 35.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 9,876 0
30MAR26 36.00 C 0.00 0.00 0.00 0.38 +0.01 44 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 598 0
29JUN26 10.00 C 0.00 0.00 0.00 15.03 +0.09 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.55 +0.16 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.13 +0.23 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.65 +0.25 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.16 +0.20 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.69 +0.23 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.02 +0.03 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.65 +0.13 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.08 +0.04 38 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.75 +0.19 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.30 +0.21 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.81 +0.13 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.21 +0.02 36 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.89 +0.15 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.38 +0.07 38 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 8.00 +0.15 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.54 +0.09 38 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 7.18 +0.15 39 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.82 +0.21 39 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 6.46 +0.21 39 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 6.08 +0.20 39 0 408 0
29JUN26 21.00 C 0.00 0.00 0.00 5.30 +0.11 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 4.50 -0.06 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 4.01 +0.03 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 3.52 +0.06 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.08 +0.05 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 2.68 -0.06 37 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 2.35 +0.04 38 0 533 0
29JUN26 28.00 C 0.00 0.00 0.00 2.06 +0.02 38 1,500 1,529 +1,500
29JUN26 29.00 C 0.00 0.00 0.00 1.81 -0.01 39 0 68 0
29JUN26 30.00 C 0.00 0.00 0.00 1.58 -0.06 39 0 147 0
29JUN26 31.00 C 0.00 0.00 0.00 1.38 -0.10 39 0 140 0
29JUN26 32.00 C 1.23 1.23 1.23 1.20 -0.14 39 8 48 +8
29JUN26 33.00 C 0.00 0.00 0.00 1.05 -0.17 40 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 0.92 -0.20 40 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 -0.22 40 0 100 0
29JUN26 36.00 C 0.00 0.00 0.00 0.71 -0.24 41 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.26 41 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 10.75 +0.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.30 +0.16 43 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.81 +0.13 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.37 +0.12 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.93 +0.11 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.50 +0.10 39 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.01 +0.05 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.70 +0.11 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.31 +0.12 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.86 +0.04 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.61 +0.36 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 6.21 +0.28 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 +0.19 38 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.04 +0.18 38 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 4.39 +0.09 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 +0.17 38 0 97 0
29SEP26 25.00 C 0.00 0.00 0.00 3.56 +0.14 38 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 3.13 +0.06 38 0 156 0
29SEP26 27.00 C 0.00 0.00 0.00 2.77 +0.04 38 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 0.00 38 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 -0.06 38 0 174 0
29SEP26 30.00 C 0.00 0.00 0.00 1.92 -0.10 38 1 138 -1
29SEP26 31.00 C 0.00 0.00 0.00 1.71 -0.10 38 0 144 0
29SEP26 32.00 C 0.00 0.00 0.00 1.50 -0.16 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.33 -0.18 39 0 32 0
29SEP26 34.00 C 0.00 0.00 0.00 1.18 -0.20 39 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.03 -0.23 39 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 0.92 -0.23 39 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 -0.22 39 0 24 0
TOTAL CALL 6,528 128,931 +3,411
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 828 0
27NOV25 19.00 P 0.02 0.02 0.02 0.01 0.00 46 40 641 +34
27NOV25 19.50 P 0.03 0.03 0.03 0.01 0.00 42 109 1,786 0
27NOV25 20.00 P 0.04 0.04 0.04 0.02 0.00 42 112 2,066 -112
27NOV25 21.00 P 0.07 0.07 0.07 0.05 0.00 40 15 1,481 -2
27NOV25 22.00 P 0.10 0.11 0.10 0.13 -0.02 39 559 5,349 +375
27NOV25 23.00 P 0.27 0.30 0.20 0.29 -0.03 38 229 1,579 -141
27NOV25 24.00 P 0.55 0.60 0.41 0.59 -0.06 37 158 2,547 -102
27NOV25 25.00 P 1.20 1.20 0.82 1.06 -0.07 37 548 1,126 -26
27NOV25 26.00 P 1.40 1.55 1.40 1.75 -0.12 39 8 334 0
27NOV25 27.00 P 2.39 2.63 2.39 2.55 -0.13 41 68 102 +59
27NOV25 28.00 P 3.52 3.52 3.52 3.43 -0.13 42 67 67 +52
27NOV25 29.00 P 0.00 0.00 0.00 4.32 -0.15 38 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 5.43 +0.01 58 0 10 0
27NOV25 31.00 P 0.00 0.00 0.00 6.32 -0.26 50 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.31 -0.13 53 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.30 -0.12 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 9.30 -0.12 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 10.30 -0.12 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 11.30 -0.12 0 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 12.30 -0.12 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 911 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 749 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 794 0
30DEC25 14.00 P 0.01 0.01 0.01 0.01 0.00 60 29 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,045 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4,080 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,274 0
30DEC25 18.00 P 0.05 0.05 0.05 0.03 -0.01 41 5 1,560 0
30DEC25 18.50 P 0.06 0.06 0.06 0.05 0.00 41 5 1,696 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1,064 0
30DEC25 19.50 P 0.11 0.12 0.11 0.10 -0.01 40 75 1,126 +32
30DEC25 20.00 P 0.12 0.15 0.12 0.13 -0.03 39 126 1,916 +24
30DEC25 21.00 P 0.21 0.21 0.21 0.24 -0.03 38 55 2,896 +10
30DEC25 22.00 P 0.42 0.43 0.36 0.42 -0.05 38 67 19,822 -27
30DEC25 23.00 P 0.60 0.70 0.60 0.68 -0.07 37 420 2,470 +200
30DEC25 24.00 P 1.00 1.05 0.90 1.04 -0.09 37 47 792 +1
30DEC25 25.00 P 1.39 1.42 1.37 1.55 -0.10 37 109 2,104 +3
30DEC25 26.00 P 1.92 1.92 1.85 2.17 -0.12 38 2 210 +2
30DEC25 27.00 P 2.96 2.97 2.96 2.89 -0.14 38 16 31 +16
30DEC25 28.00 P 3.78 3.78 3.78 3.68 -0.21 39 67 67 +67
30DEC25 29.00 P 4.65 4.65 4.65 4.51 -0.11 38 67 67 +67
30DEC25 30.00 P 5.56 5.56 5.56 5.48 -0.10 42 67 67 +67
30DEC25 31.00 P 0.00 0.00 0.00 6.32 -0.26 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.35 -0.13 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.47 +0.02 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.52 +0.07 62 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.44 +0.02 61 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.30 -0.12 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.30 -0.12 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 37 0
29JAN26 17.50 P 0.08 0.08 0.08 0.03 -0.02 36 13 23 -13
29JAN26 18.00 P 0.09 0.10 0.09 0.04 -0.03 35 140 234 +60
29JAN26 18.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 377 0
29JAN26 19.00 P 0.14 0.14 0.14 0.10 -0.04 36 3 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 913 0
29JAN26 21.00 P 0.38 0.38 0.38 0.37 -0.07 36 10 1,406 0
29JAN26 22.00 P 0.61 0.61 0.61 0.62 -0.05 37 5 1,379 +5
29JAN26 23.00 P 0.83 0.83 0.83 0.93 -0.07 37 10 1,935 0
29JAN26 24.00 P 1.21 1.21 1.21 1.35 -0.08 37 43 1,606 0
29JAN26 25.00 P 1.89 1.89 1.89 1.86 -0.10 37 79 519 -69
29JAN26 26.00 P 2.60 2.60 2.26 2.55 -0.01 39 11 1,360 +9
29JAN26 27.00 P 0.00 0.00 0.00 3.21 -0.14 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.87 -0.12 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.91 -0.03 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.55 -0.14 38 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 6.76 +0.05 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.62 +0.02 49 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.47 -0.05 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.52 +0.04 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.44 -0.01 52 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.46 +0.03 56 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 12.31 -0.17 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 10 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 1 0
26FEB26 18.00 P 0.15 0.15 0.15 0.13 +0.03 38 3 3 +3
26FEB26 18.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 0.55 0.00 37 0 10 0
26FEB26 22.00 P 0.77 0.77 0.77 0.81 -0.04 37 2,315 2,423 +2,293
26FEB26 23.00 P 0.00 0.00 0.00 1.15 -0.05 37 0 15 0
26FEB26 24.00 P 0.00 0.00 0.00 1.56 -0.08 36 0 30 0
26FEB26 25.00 P 2.20 2.20 2.20 2.08 -0.08 37 10 20 +10
26FEB26 26.00 P 0.00 0.00 0.00 2.69 -0.10 37 0 5 0
26FEB26 27.00 P 0.00 0.00 0.00 3.44 -0.01 39 0 10 0
26FEB26 28.00 P 0.00 0.00 0.00 4.17 -0.02 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.91 -0.03 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.89 -0.11 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.76 +0.05 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.62 +0.02 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.47 -0.05 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.52 0.00 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.44 -0.04 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.46 -0.09 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.46 -0.02 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 754 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.06 34 0 418 0
30MAR26 19.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.32 -0.07 35 0 1,261 0
30MAR26 20.00 P 0.53 0.53 0.53 0.41 -0.09 35 10 898 -10
30MAR26 21.00 P 0.00 0.00 0.00 0.66 -0.09 36 0 1,564 0
30MAR26 22.00 P 0.00 0.00 0.00 0.99 -0.07 36 0 14,394 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 -0.07 36 0 3,018 0
30MAR26 24.00 P 1.79 1.79 1.79 1.82 -0.07 37 20 9,928 +20
30MAR26 25.00 P 0.00 0.00 0.00 2.34 -0.08 37 0 547 0
30MAR26 26.00 P 0.00 0.00 0.00 2.94 -0.10 37 0 532 0
30MAR26 27.00 P 0.00 0.00 0.00 3.65 -0.06 39 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 4.41 -0.04 40 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.27 -0.06 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.03 +0.03 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.77 -0.24 40 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 7.79 -0.06 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.56 +0.04 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.63 0.00 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.57 -0.04 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.53 -0.02 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.49 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29JUN26 14.00 P 0.10 0.10 0.10 0.04 -0.01 35 12 133 +5
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.04 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 440 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.06 35 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 -0.06 36 0 404 0
29JUN26 19.50 P 0.63 0.63 0.63 0.65 -0.07 36 5 608 +5
29JUN26 20.00 P 0.00 0.00 0.00 0.79 -0.05 36 0 1,179 0
29JUN26 21.00 P 0.00 0.00 0.00 1.07 -0.05 36 0 697 0
29JUN26 22.00 P 1.28 1.28 1.28 1.41 -0.07 36 2 1,122 -2
29JUN26 23.00 P 0.00 0.00 0.00 1.82 -0.07 36 0 149 0
29JUN26 24.00 P 0.00 0.00 0.00 2.29 -0.09 36 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 2.84 -0.06 37 1,500 1,623 +1,500
29JUN26 26.00 P 0.00 0.00 0.00 3.45 -0.11 37 0 500 0
29JUN26 27.00 P 0.00 0.00 0.00 3.98 -0.22 36 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 4.81 -0.25 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.41 -0.19 36 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 6.46 +0.08 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.04 -0.21 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.05 -0.06 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.91 -0.08 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.77 +0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.57 -0.23 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.67 -0.09 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.51 -0.19 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 0.00 36 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 0.00 36 0 40 0
29SEP26 15.50 P 0.30 0.30 0.30 0.26 -0.01 36 5 45 -5
29SEP26 16.00 P 0.00 0.00 0.00 0.33 0.00 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 0.00 36 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.03 36 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.02 36 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.01 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 -0.03 36 0 713 0
29SEP26 20.00 P 1.08 1.08 1.08 1.20 -0.01 36 5 571 0
29SEP26 21.00 P 1.47 1.50 1.47 1.54 -0.01 36 5 548 +5
29SEP26 22.00 P 1.83 1.83 1.83 1.94 -0.01 36 2 577 0
29SEP26 23.00 P 0.00 0.00 0.00 2.39 -0.04 36 0 772 0
29SEP26 24.00 P 0.00 0.00 0.00 2.87 -0.07 36 0 833 0
29SEP26 25.00 P 3.50 3.50 3.50 3.45 0.00 36 10 53 +10
29SEP26 26.00 P 0.00 0.00 0.00 4.02 -0.13 36 0 15 0
29SEP26 27.00 P 4.80 4.80 4.80 4.62 -0.09 36 10 40 +10
29SEP26 28.00 P 0.00 0.00 0.00 5.41 -0.06 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.07 -0.13 37 1 20 -1
29SEP26 30.00 P 0.00 0.00 0.00 6.90 -0.07 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.62 -0.15 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.43 -0.15 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.18 -0.09 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.25 -0.02 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.93 -0.03 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.98 +0.16 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.75 -0.24 39 0 0 0
TOTAL PUT 7,299 150,599 +4,434
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$ 66.70
27NOV25 47.00 C 0.00 0.00 0.00 20.36 +0.60 102 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.37 +0.61 97 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.34 +0.57 91 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.77 0.00 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.32 +0.11 33 0 1 0
27NOV25 55.00 C 0.00 0.00 0.00 11.82 -0.01 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 9.61 +0.28 44 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 7.04 +0.20 31 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 4.32 +0.06 0 0 137 0
27NOV25 65.00 C 1.90 1.90 1.90 1.90 +0.07 8 30 712 +30
27NOV25 67.50 C 0.27 0.27 0.27 0.24 0.00 7 5 645 +3
27NOV25 70.00 C 0.05 0.05 0.05 0.01 0.00 8 20 215 +20
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.83 0.00 40 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.36 +0.60 71 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.37 +0.54 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.34 +0.57 63 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.34 +0.50 60 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.75 +0.41 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.85 0.00 19 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.64 +0.28 32 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.04 +0.17 22 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 4.34 +0.06 0 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 1.95 0.00 7 0 422 0
30DEC25 67.50 C 0.48 0.49 0.46 0.49 0.00 8 64 722 +60
30DEC25 70.00 C 0.00 0.00 0.00 0.07 +0.01 8 0 152 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 9 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 24 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 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.42 +0.66 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.37 +0.54 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.37 +0.60 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.34 +0.50 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.75 +0.40 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.91 +0.06 25 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.64 +0.28 26 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.07 +0.20 19 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 4.34 +0.06 0 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 2.13 +0.01 8 0 65 0
29JAN26 67.50 C 0.68 0.76 0.68 0.75 -0.01 8 3 171 +2
29JAN26 70.00 C 0.00 0.00 0.00 0.19 -0.01 8 0 466 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 8 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 20.42 +0.59 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.37 +0.54 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.37 +0.53 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.34 +0.50 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.75 +0.40 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.91 +0.06 21 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.64 +0.28 22 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.07 +0.20 15 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.43 +0.07 8 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.39 +0.08 8 0 0 0
26FEB26 67.50 C 1.01 1.02 1.01 1.02 +0.04 9 41 79 +41
26FEB26 70.00 C 0.36 0.36 0.36 0.32 0.00 8 3 3 +3
26FEB26 72.50 C 0.00 0.00 0.00 0.08 +0.01 9 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 9 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.89 +0.06 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.42 +0.59 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.37 +0.54 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.37 +0.53 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.34 +0.50 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.75 +0.40 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.91 +0.06 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.64 +0.25 17 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.07 +0.10 11 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.74 +0.03 10 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.07 +0.28 11 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 1.73 +0.33 11 0 225 0
30MAR26 70.00 C 0.00 0.00 0.00 0.83 +0.26 11 0 87 0
30MAR26 72.50 C 0.00 0.00 0.00 0.36 +0.16 11 0 44 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.08 11 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 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 12 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 20.42 +0.59 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.37 +0.54 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.37 +0.53 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.34 +0.50 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.75 +0.40 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.97 -0.36 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.66 -0.25 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.67 +0.10 11 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.58 +0.17 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.79 +0.25 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.40 +0.28 11 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.36 +0.26 10 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 +0.21 10 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 +0.14 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.07 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.04 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 20.42 +0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.37 +0.38 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.37 +0.32 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.34 +0.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.78 +0.02 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.45 +0.03 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.19 -0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.02 +0.03 7 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.05 +0.35 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.47 +0.80 10 0 34 0
29SEP26 67.50 C 0.00 0.00 0.00 3.02 +0.90 10 0 21 0
29SEP26 70.00 C 0.00 0.00 0.00 1.88 +0.78 10 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 1.14 +0.62 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.65 +0.43 10 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 +0.25 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.14 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.08 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
TOTAL CALL 166 4,845 +159
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 903 0
27NOV25 65.00 P 0.04 0.04 0.02 0.03 -0.01 7 31 975 +12
27NOV25 67.50 P 0.92 0.94 0.88 0.91 -0.04 7 83 316 +66
27NOV25 70.00 P 0.00 0.00 0.00 3.35 -0.05 15 0 63 0
27NOV25 72.50 P 0.00 0.00 0.00 5.83 +0.03 21 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 8.41 +0.11 32 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.91 +0.11 39 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.34 -0.01 41 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.84 -0.01 46 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.33 -0.02 50 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.84 -0.01 56 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.73 +0.38 83 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 123 0
30DEC25 60.00 P 0.03 0.03 0.03 0.01 0.00 11 2 141 -2
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.01 9 0 568 0
30DEC25 65.00 P 0.33 0.33 0.29 0.35 +0.02 8 28 813 -2
30DEC25 67.50 P 1.57 1.57 1.57 1.61 -0.02 8 20 121 +20
30DEC25 70.00 P 0.00 0.00 0.00 3.88 +0.01 12 0 26 0
30DEC25 72.50 P 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.98 +0.26 24 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.20 -0.01 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.12 +0.16 36 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.17 -0.24 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.85 -0.05 37 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.40 +0.01 43 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.27 +0.50 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 12 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.08 -0.02 8 0 254 0
29JAN26 65.00 P 0.48 0.48 0.48 0.51 0.00 8 30 264 +12
29JAN26 67.50 P 1.64 1.64 1.64 1.78 -0.02 9 5 98 +5
29JAN26 70.00 P 0.00 0.00 0.00 3.89 -0.02 10 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.23 0.00 8 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.98 +0.26 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.20 -0.01 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.12 +0.16 31 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.17 -0.28 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.85 -0.05 32 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.40 -0.04 36 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.27 +0.34 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 9 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.14 0.00 8 0 0 0
26FEB26 65.00 P 0.59 0.59 0.59 0.61 -0.03 8 1 3 +1
26FEB26 67.50 P 0.00 0.00 0.00 1.81 -0.07 8 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 3.89 -0.04 9 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.26 +0.03 10 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.98 +0.26 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.55 +0.09 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.12 +0.16 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.17 -0.28 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.85 -0.09 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.40 -0.04 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.27 +0.34 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 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 15 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 +0.03 12 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.08 11 0 181 0
30MAR26 62.50 P 0.00 0.00 0.00 0.44 +0.17 11 0 189 0
30MAR26 65.00 P 0.00 0.00 0.00 1.14 +0.29 11 0 299 0
30MAR26 67.50 P 0.00 0.00 0.00 2.35 +0.31 11 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 4.23 +0.30 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.49 +0.25 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.99 +0.27 17 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.55 +0.09 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.12 +0.01 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.61 +0.04 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.10 +0.07 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.57 +0.08 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.27 +0.27 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 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 12 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.04 11 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 +0.10 11 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 +0.18 11 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 1.35 +0.23 11 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 2.52 +0.26 11 0 19 0
29JUN26 70.00 P 0.00 0.00 0.00 4.33 +0.31 11 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 6.53 +0.28 13 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.00 +0.28 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.55 +0.09 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.12 +0.01 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.61 -0.01 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.10 +0.02 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.57 +0.03 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.27 +0.27 33 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 14 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 0.01 0.00 10 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.03 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.09 10 0 3 0
29SEP26 60.00 P 0.45 0.45 0.45 0.35 +0.20 10 2 25 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.78 +0.32 10 0 12 0
29SEP26 65.00 P 1.97 1.97 1.96 1.55 +0.43 10 4 55 +4
29SEP26 67.50 P 0.00 0.00 0.00 2.65 +0.39 10 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 4.41 +0.39 11 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 6.55 +0.30 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.00 +0.28 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.55 +0.09 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.12 +0.01 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.61 -0.01 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.10 +0.02 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.57 +0.03 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.27 +0.27 30 0 0 0
TOTAL PUT 206 6,949 +118
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$ 50.90
27NOV25 36.00 C 0.00 0.00 0.00 15.09 +1.29 76 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 13.98 +1.14 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.12 +1.28 68 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.12 +1.28 63 0 0 0
27NOV25 40.00 C 10.52 10.52 10.52 11.09 +1.26 55 8 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.12 +1.26 53 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.13 +1.31 48 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.01 +0.97 29 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.02 +0.98 28 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 5.92 +0.99 0 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.27 +1.27 35 0 678 0
27NOV25 47.00 C 3.76 3.76 3.76 4.16 +1.02 25 28 1,370 -12
27NOV25 48.00 C 0.00 0.00 0.00 3.39 +0.99 28 0 4,842 0
27NOV25 49.00 C 2.84 2.84 2.70 2.58 +0.83 26 92 1,160 0
27NOV25 50.00 C 1.26 2.08 1.26 1.93 +0.69 27 218 4,607 +56
27NOV25 52.50 C 0.60 0.89 0.53 0.82 +0.38 27 359 3,417 +183
27NOV25 55.00 C 0.24 0.35 0.22 0.29 +0.18 28 315 2,412 +121
27NOV25 57.50 C 0.08 0.12 0.08 0.08 +0.05 28 296 2,744 +252
27NOV25 60.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 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 57 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.04 +1.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.00 +1.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.99 +1.24 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.99 +1.23 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.91 +1.14 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.92 +1.03 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.03 +1.13 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.94 +1.15 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.95 +1.15 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.07 +1.27 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.09 +1.29 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.98 +1.14 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.12 +1.28 31 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.12 +1.28 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.09 +1.24 0 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 10.12 +1.14 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.14 +1.12 21 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 8.24 +1.16 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.31 +1.13 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.42 +1.11 27 0 375 0
30DEC25 46.00 C 4.62 5.64 4.62 5.41 +0.79 23 140 290 -96
30DEC25 47.00 C 0.00 0.00 0.00 4.78 +1.02 27 0 1,828 0
30DEC25 48.00 C 0.00 0.00 0.00 4.04 +0.95 27 0 2,041 0
30DEC25 49.00 C 3.20 3.20 3.20 3.31 +0.80 26 55 3,910 -40
30DEC25 50.00 C 2.00 2.80 2.00 2.71 +0.80 26 47 3,564 -23
30DEC25 52.50 C 1.48 1.50 1.48 1.54 +0.50 26 6 1,613 0
30DEC25 55.00 C 0.82 0.90 0.80 0.85 +0.37 27 89 1,355 +89
30DEC25 57.50 C 0.35 0.47 0.35 0.41 +0.21 27 82 924 +68
30DEC25 60.00 C 0.25 0.27 0.23 0.18 +0.11 27 85 377 +61
30DEC25 62.50 C 0.10 0.10 0.10 0.07 +0.04 27 100 256 +100
30DEC25 65.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 85 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 354 0
30DEC25 70.00 C 0.02 0.05 0.01 0.01 0.00 30 97 261 +45
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.21 +1.26 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.23 +1.32 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.24 +1.31 23 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.27 +1.31 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.32 +1.26 25 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.50 +1.15 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.61 +1.13 29 0 21 0
29JAN26 44.00 C 0.00 0.00 0.00 7.76 +1.10 29 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.94 +1.07 29 0 350 0
29JAN26 46.00 C 0.00 0.00 0.00 6.17 +1.03 29 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.45 +0.99 29 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.77 +1.05 29 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.03 +0.86 28 0 2,353 0
29JAN26 50.00 C 3.00 3.02 3.00 3.48 +0.80 28 210 668 +200
29JAN26 52.50 C 1.70 1.97 1.70 2.33 +0.64 28 35 650 +35
29JAN26 55.00 C 1.18 1.26 1.18 1.50 +0.49 29 59 210 +59
29JAN26 57.50 C 0.63 0.77 0.63 0.92 +0.34 29 71 789 +48
29JAN26 60.00 C 0.47 0.50 0.47 0.54 +0.21 29 24 140 +24
29JAN26 62.50 C 0.00 0.00 0.00 0.31 +0.14 29 0 215 0
29JAN26 65.00 C 0.00 0.00 0.00 0.18 +0.09 29 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.10 +0.06 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.27 +1.22 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.32 +0.82 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.79 +1.17 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.61 +1.10 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.78 +1.05 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.01 +1.01 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.29 +0.98 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.60 +0.93 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.96 +0.89 26 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.37 +0.84 27 0 75 0
26FEB26 50.00 C 0.00 0.00 0.00 3.83 +0.79 27 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 2.68 +0.65 27 0 90 0
26FEB26 55.00 C 1.30 1.47 1.30 1.81 +0.50 27 47 73 +47
26FEB26 57.50 C 1.04 1.04 1.04 1.18 +0.37 27 1 68 +1
26FEB26 60.00 C 0.00 0.00 0.00 0.75 +0.24 28 0 93 0
26FEB26 62.50 C 0.45 0.45 0.45 0.46 +0.17 28 3 27 +3
26FEB26 65.00 C 0.31 0.31 0.31 0.29 +0.13 28 5 11 +5
26FEB26 67.50 C 0.00 0.00 0.00 0.17 +0.08 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 - 28 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 19.92 +1.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.03 +1.13 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.99 +1.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.22 +1.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.07 +1.15 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.09 +1.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.21 +0.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.23 +0.92 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.26 +1.10 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.38 +1.08 0 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 10.52 +1.02 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.79 +1.15 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.87 +1.00 23 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.10 +0.98 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.36 +0.94 25 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 6.66 +0.90 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.99 +0.85 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.37 +0.81 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.80 +0.77 26 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.26 +0.71 26 0 1,547 0
30MAR26 52.50 C 2.80 2.80 2.80 3.11 +0.58 27 125 1,787 -125
30MAR26 55.00 C 1.98 1.98 1.98 2.21 +0.47 27 4 444 +4
30MAR26 57.50 C 0.00 0.00 0.00 1.53 +0.36 27 0 3,151 0
30MAR26 60.00 C 0.00 0.00 0.00 1.04 +0.22 27 0 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.73 +0.21 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.47 +0.14 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.30 +0.10 28 0 91 0
30MAR26 70.00 C 0.00 0.00 0.00 0.19 +0.07 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.44 +1.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.55 +1.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.69 +1.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.84 +1.08 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.02 +1.07 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.22 +1.05 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.44 +1.02 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.70 +1.01 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.98 +0.97 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.29 +0.94 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.64 +0.91 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.02 +0.88 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.43 +0.84 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 5.88 +0.81 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.36 +0.77 26 0 143 0
29JUN26 52.50 C 0.00 0.00 0.00 4.22 +0.68 26 0 447 0
29JUN26 55.00 C 3.07 3.07 3.05 3.27 +0.58 27 150 1,867 +150
29JUN26 57.50 C 0.00 0.00 0.00 2.50 +0.49 27 0 397 0
29JUN26 60.00 C 0.00 0.00 0.00 1.89 +0.31 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.42 +0.27 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.10 +0.27 27 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.81 +0.21 27 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.59 +0.18 27 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.41 +0.11 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 +0.09 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.07 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.44 +1.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.55 +1.06 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.69 +1.04 0 0 0 0
29SEP26 39.00 C 12.20 12.20 12.20 12.84 +1.01 17 6 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.02 +0.97 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.22 +0.94 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.44 +0.89 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.70 +0.86 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.98 +0.79 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.31 +0.77 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.71 +0.76 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.05 +0.67 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.51 +0.66 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.00 +0.64 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.63 +0.74 27 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 4.43 +0.44 26 0 146 0
29SEP26 55.00 C 0.00 0.00 0.00 3.55 +0.45 27 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 2.78 +0.26 27 0 174 0
29SEP26 60.00 C 2.50 2.50 2.50 2.14 +0.20 27 17 99 +17
29SEP26 62.50 C 0.00 0.00 0.00 1.64 +0.15 27 0 39 0
29SEP26 65.00 C 0.00 0.00 0.00 1.25 +0.11 27 0 15 0
29SEP26 67.50 C 1.35 1.35 1.35 0.95 +0.08 27 2 4 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.70 +0.06 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
TOTAL CALL 2,776 65,207 +1,274
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 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 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV25 40.00 P 0.01 0.01 0.01 0.01 0.00 39 70 242 +70
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 391 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 976 0
27NOV25 44.00 P 0.04 0.04 0.04 0.03 -0.01 29 2 568 -2
27NOV25 45.00 P 0.09 0.09 0.06 0.06 -0.03 28 262 4,724 +92
27NOV25 46.00 P 0.13 0.13 0.11 0.12 -0.07 28 53 2,781 -3
27NOV25 47.00 P 0.23 0.23 0.17 0.21 -0.12 28 168 4,657 +38
27NOV25 48.00 P 0.58 0.58 0.30 0.39 -0.18 28 132 3,551 +19
27NOV25 49.00 P 0.63 0.68 0.52 0.62 -0.31 27 278 2,049 +167
27NOV25 50.00 P 1.01 1.04 0.74 1.02 -0.41 29 2,223 3,515 -425
27NOV25 52.50 P 2.24 2.24 2.09 2.33 -0.81 28 120 359 +50
27NOV25 55.00 P 4.63 4.77 3.98 4.31 -1.17 28 46 155 +10
27NOV25 57.50 P 7.13 7.13 7.13 6.76 -1.02 37 8 13 +8
27NOV25 60.00 P 0.00 0.00 0.00 9.21 -1.07 43 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.60 -1.56 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.25 -1.03 62 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.60 -1.18 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.25 -1.03 76 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.71 -1.07 79 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.22 -1.06 87 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 0.00 27 0 758 0
30DEC25 41.00 P 0.07 0.07 0.07 0.04 0.00 28 100 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 1,729 0
30DEC25 43.00 P 0.10 0.10 0.10 0.11 -0.02 27 19 1,227 +19
30DEC25 44.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 3,444 0
30DEC25 45.00 P 0.26 0.28 0.23 0.29 -0.07 27 41 2,116 +23
30DEC25 46.00 P 0.00 0.00 0.00 0.43 -0.12 27 0 8,052 0
30DEC25 47.00 P 0.68 0.68 0.52 0.63 -0.18 27 101 6,112 -22
30DEC25 48.00 P 0.99 1.01 0.75 0.90 -0.22 27 42 3,675 +34
30DEC25 49.00 P 1.13 1.19 1.07 1.23 -0.33 27 293 1,206 +30
30DEC25 50.00 P 1.64 1.64 1.47 1.66 -0.39 27 401 1,848 +258
30DEC25 52.50 P 0.00 0.00 0.00 2.97 -0.69 27 0 138 0
30DEC25 55.00 P 0.00 0.00 0.00 4.80 -0.73 28 0 344 0
30DEC25 57.50 P 0.00 0.00 0.00 6.80 -1.02 27 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 9.21 -1.19 30 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.60 -1.56 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.25 -1.15 43 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.60 -1.19 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.25 -1.07 52 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.71 -1.11 55 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.22 -1.42 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.60 -1.22 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.10 -1.19 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
29JAN26 39.00 P 0.10 0.10 0.10 0.07 -0.01 29 13 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 185 0
29JAN26 41.00 P 0.17 0.17 0.17 0.17 -0.01 29 4 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 234 0
29JAN26 43.00 P 0.31 0.31 0.31 0.34 -0.08 29 1 74 +1
29JAN26 44.00 P 0.40 0.40 0.40 0.48 -0.10 29 3 106 +3
29JAN26 45.00 P 0.58 0.58 0.57 0.66 -0.13 29 74 1,076 +70
29JAN26 46.00 P 0.91 0.91 0.84 0.87 -0.20 29 74 231 +59
29JAN26 47.00 P 1.11 1.11 1.11 1.18 -0.22 29 1 798 0
29JAN26 48.00 P 1.52 1.52 1.52 1.53 -0.26 30 3 3,712 -3
29JAN26 49.00 P 2.18 2.18 2.10 1.93 -0.31 30 12 3,030 0
29JAN26 50.00 P 2.40 2.43 2.40 2.37 -0.37 30 41 3,086 0
29JAN26 52.50 P 0.00 0.00 0.00 3.72 -0.55 30 0 2,263 0
29JAN26 55.00 P 0.00 0.00 0.00 5.43 -0.54 31 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 7.20 -0.86 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.63 -1.03 34 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.01 -1.15 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.52 -1.22 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.10 -1.21 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.61 -1.21 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.18 -1.10 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
26FEB26 43.00 P 0.48 0.48 0.48 0.47 -0.10 28 3 18 +3
26FEB26 44.00 P 0.00 0.00 0.00 0.66 -0.10 28 0 30 0
26FEB26 45.00 P 0.85 0.85 0.85 0.87 -0.14 28 2 14 +2
26FEB26 46.00 P 1.17 1.17 1.05 1.12 -0.18 28 18 18 +18
26FEB26 47.00 P 0.00 0.00 0.00 1.42 -0.22 28 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 1.76 -0.28 28 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 2.16 -0.34 28 0 30 0
26FEB26 50.00 P 2.64 2.76 2.64 2.62 -0.38 29 7 46 +1
26FEB26 52.50 P 0.00 0.00 0.00 3.96 -0.55 29 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 5.63 -0.71 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.56 -0.87 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.73 -0.99 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.06 -1.12 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.54 -1.20 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.10 -1.21 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.61 -1.21 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.25 - 53 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 29 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 70 0
30MAR26 36.00 P 0.13 0.13 0.12 0.06 -0.02 28 96 251 +79
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 -0.07 28 0 852 0
30MAR26 41.00 P 0.43 0.43 0.43 0.38 -0.08 28 32 530 -32
30MAR26 42.00 P 0.00 0.00 0.00 0.51 -0.11 28 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.67 -0.15 28 0 3,085 0
30MAR26 44.00 P 0.94 0.94 0.90 0.86 -0.19 28 102 925 -51
30MAR26 45.00 P 1.18 1.25 1.18 1.10 -0.22 28 81 1,119 0
30MAR26 46.00 P 1.47 1.47 1.47 1.37 -0.27 28 86 1,415 0
30MAR26 47.00 P 0.00 0.00 0.00 1.69 -0.32 28 0 596 0
30MAR26 48.00 P 0.00 0.00 0.00 2.06 -0.35 28 0 777 0
30MAR26 49.00 P 0.00 0.00 0.00 2.46 -0.43 28 0 421 0
30MAR26 50.00 P 3.20 3.20 3.14 2.93 -0.47 28 22 778 -18
30MAR26 52.50 P 0.00 0.00 0.00 4.27 -0.62 28 0 313 0
30MAR26 55.00 P 0.00 0.00 0.00 5.91 -0.74 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.79 -0.87 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.89 -0.99 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.16 -1.09 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.57 -1.17 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.10 -1.21 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.67 -1.22 44 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.25 -1.06 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.58 -1.06 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.26 -1.03 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.75 -0.78 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 4 0
29JUN26 38.00 P 0.40 0.40 0.40 0.36 -0.05 27 43 48 -43
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.06 27 0 148 0
29JUN26 40.00 P 0.63 0.63 0.63 0.59 -0.08 27 42 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.74 -0.11 27 0 213 0
29JUN26 42.00 P 0.96 1.00 0.96 0.93 -0.16 27 50 566 -48
29JUN26 43.00 P 0.00 0.00 0.00 1.17 -0.16 28 0 2,860 0
29JUN26 44.00 P 0.00 0.00 0.00 1.43 -0.18 28 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 1.71 -0.22 28 0 1,026 0
29JUN26 46.00 P 0.00 0.00 0.00 2.03 -0.26 28 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 2.39 -0.30 28 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.79 -0.33 28 0 406 0
29JUN26 49.00 P 3.40 3.40 3.40 3.22 -0.38 28 2 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.70 -0.41 28 0 431 0
29JUN26 52.50 P 0.00 0.00 0.00 5.04 -0.53 28 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 6.61 -0.65 28 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 8.39 -0.76 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.36 -0.87 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.50 -0.96 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.78 -1.05 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.17 -1.15 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.67 -1.22 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.25 -1.18 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.69 -1.12 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.26 -1.07 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.75 -1.02 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.14 27 0 22 0
29SEP26 37.00 P 0.00 0.00 0.00 0.61 -0.19 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 -0.24 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.28 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 -0.32 26 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 -0.35 26 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.61 -0.35 26 0 101 0
29SEP26 43.00 P 1.94 1.94 1.94 1.89 -0.38 26 45 377 0
29SEP26 44.00 P 0.00 0.00 0.00 2.29 -0.35 27 0 216 0
29SEP26 45.00 P 2.63 2.68 2.63 2.67 -0.34 27 67 316 +22
29SEP26 46.00 P 0.00 0.00 0.00 3.07 -0.38 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.51 -0.41 27 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 3.96 -0.44 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.47 -0.50 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.02 -0.42 27 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 6.31 -0.80 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.95 -0.65 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.97 -0.61 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.65 -0.99 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.67 -1.10 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.82 -1.03 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.03 -1.12 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.32 -1.07 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.61 -1.17 29 0 0 0
TOTAL PUT 5,283 99,070 +429
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$ 20.40
27NOV25 12.50 C 0.00 0.00 0.00 8.17 +0.08 146 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.53 +0.04 111 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.96 -0.14 83 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.47 -0.02 79 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.04 +0.08 89 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.54 +0.05 82 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 5.04 -0.06 75 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 4.44 -0.17 39 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.06 0.00 63 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.44 -0.16 28 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 3.03 +0.02 46 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 2.52 0.00 38 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 2.02 -0.07 31 0 592 0
27NOV25 19.00 C 1.85 1.85 1.85 1.54 -0.04 27 50 988 0
27NOV25 19.50 C 1.34 1.46 1.29 1.11 -0.03 25 140 1,496 -120
27NOV25 20.00 C 0.90 0.92 0.78 0.74 -0.04 24 310 4,737 -299
27NOV25 21.00 C 0.37 0.46 0.26 0.26 -0.05 23 2,866 11,699 -793
27NOV25 22.00 C 0.13 0.18 0.10 0.07 -0.02 24 2,753 2,948 +1,257
27NOV25 23.00 C 0.07 0.07 0.07 0.01 -0.01 23 121 401 +99
27NOV25 24.00 C 0.04 0.04 0.03 0.01 0.00 30 310 731 +110
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.70 -0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.58 +0.02 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.94 -0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.58 +0.06 97 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.01 -0.14 76 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.54 -0.08 77 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.17 +0.08 90 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.59 +0.10 74 0 10 0
30DEC25 13.50 C 0.00 0.00 0.00 6.97 -0.13 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.60 -0.04 64 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.11 +0.05 60 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.56 -0.12 49 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.04 -0.06 42 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 4.62 +0.01 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 -0.04 38 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.61 -0.06 36 0 302 0
30DEC25 17.50 C 0.00 0.00 0.00 3.11 -0.03 31 0 50 0
30DEC25 18.00 C 2.89 2.89 2.89 2.54 -0.15 21 1 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.15 -0.07 25 0 1,148 0
30DEC25 19.00 C 1.79 1.79 1.79 1.75 -0.04 25 1 6,378 0
30DEC25 19.50 C 0.00 0.00 0.00 1.33 -0.05 23 0 987 0
30DEC25 20.00 C 1.15 1.21 1.15 1.03 -0.01 23 148 3,025 +39
30DEC25 21.00 C 0.71 0.73 0.53 0.54 -0.01 23 744 3,493 +555
30DEC25 22.00 C 0.35 0.38 0.25 0.25 0.00 23 232 3,059 -28
30DEC25 23.00 C 0.00 0.00 0.00 0.10 0.00 23 0 1,985 0
30DEC25 24.00 C 0.10 0.11 0.10 0.04 0.00 23 36 497 +36
30DEC25 25.00 C 0.06 0.06 0.06 0.02 +0.01 25 75 642 +75
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 308 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29JAN26 12.50 C 0.00 0.00 0.00 8.17 -0.01 69 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.59 +0.06 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.07 -0.05 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.60 -0.04 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.11 -0.02 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.67 -0.06 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.06 -0.07 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.62 -0.12 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.08 -0.13 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.68 +0.01 31 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.20 +0.02 28 0 60 0
29JAN26 18.00 C 0.00 0.00 0.00 2.74 0.00 26 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.30 -0.07 24 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.90 -0.01 24 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.54 -0.03 23 0 106 0
29JAN26 20.00 C 1.40 1.40 1.40 1.22 -0.04 23 72 2,025 0
29JAN26 21.00 C 0.85 0.85 0.70 0.71 -0.06 22 90 1,595 0
29JAN26 22.00 C 0.49 0.55 0.42 0.38 -0.05 22 14 1,314 +4
29JAN26 23.00 C 0.28 0.29 0.25 0.19 -0.03 22 401 2,932 +401
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 20 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.60 -0.17 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.22 +0.06 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.67 -0.06 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.14 -0.07 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.73 -0.02 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.24 -0.06 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.69 -0.13 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.20 -0.05 22 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.77 -0.14 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.42 +0.05 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.03 -0.01 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.34 -0.06 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.87 -0.04 22 0 45 0
26FEB26 22.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 20 0
26FEB26 23.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 25 0
26FEB26 24.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 101 0
26FEB26 25.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 66 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 0.00 22 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.01 0.01 0.01 0.01 0.00 31 30 30 +30
30MAR26 9.75 C 0.00 0.00 0.00 10.97 +0.12 77 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.68 +0.04 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.14 +0.09 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.65 -0.01 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.25 +0.04 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.71 +0.09 55 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.17 -0.02 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.69 +0.02 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.30 +0.02 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.65 -0.12 34 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.22 -0.02 37 0 54 0
30MAR26 15.00 C 5.97 6.07 5.97 5.79 +0.02 38 10 72 -2
30MAR26 15.50 C 0.00 0.00 0.00 5.14 -0.21 22 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.79 -0.03 31 0 40 0
30MAR26 16.50 C 4.70 4.70 4.70 4.31 -0.03 29 3 102 -3
30MAR26 17.00 C 4.10 4.20 4.10 3.82 -0.09 26 9 501 -9
30MAR26 17.50 C 0.00 0.00 0.00 3.38 -0.02 25 0 221 0
30MAR26 18.00 C 0.00 0.00 0.00 2.87 -0.04 21 0 3,724 0
30MAR26 18.50 C 0.00 0.00 0.00 2.47 -0.10 21 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.11 -0.13 21 0 1,673 0
30MAR26 19.50 C 2.21 2.21 2.14 1.82 -0.08 22 16 1,980 +6
30MAR26 20.00 C 0.00 0.00 0.00 1.51 -0.04 22 0 4,312 0
30MAR26 21.00 C 1.10 1.10 1.10 1.01 -0.06 22 49 1,182 0
30MAR26 22.00 C 0.00 0.00 0.00 0.64 -0.05 22 0 1,523 0
30MAR26 23.00 C 0.45 0.45 0.45 0.38 -0.05 21 5 676 0
30MAR26 24.00 C 0.37 0.37 0.37 0.22 -0.03 21 3 182 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 290 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 224 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 30.00 C 0.05 0.05 0.05 0.01 0.00 24 30 132 +30
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.25 -0.04 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.71 -0.14 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.34 -0.02 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.72 -0.09 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.40 +0.10 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.78 -0.07 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.36 -0.03 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.89 -0.09 32 0 76 0
29JUN26 15.50 C 5.61 5.61 5.61 5.43 -0.06 31 100 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 -0.06 29 0 6,400 0
29JUN26 16.50 C 4.68 4.68 4.68 4.50 -0.06 27 46 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.05 -0.06 26 0 2,300 0
29JUN26 17.50 C 3.84 3.84 3.84 3.62 -0.07 25 51 437 +51
29JUN26 18.00 C 0.00 0.00 0.00 3.22 +0.03 24 0 577 0
29JUN26 18.50 C 2.98 3.08 2.98 2.84 -0.06 24 2 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.43 -0.12 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 -0.06 23 0 736 0
29JUN26 20.00 C 0.00 0.00 0.00 1.87 -0.05 23 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 1.36 -0.05 23 0 624 0
29JUN26 22.00 C 0.00 0.00 0.00 0.96 -0.05 23 0 291 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 -0.04 22 0 191 0
29JUN26 24.00 C 0.64 0.65 0.64 0.45 -0.02 22 13 44 +13
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 200 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 104 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.34 -0.02 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.88 +0.07 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.40 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.78 -0.07 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.36 -0.04 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.89 -0.09 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.43 -0.08 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.96 -0.08 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.61 -0.08 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.20 -0.07 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.13 23 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 0.00 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.07 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 -0.02 24 0 474 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 -0.05 24 0 142 0
29SEP26 20.00 C 2.18 2.18 2.18 2.08 -0.05 24 20 342 0
29SEP26 21.00 C 1.71 1.71 1.71 1.62 -0.06 24 1 81 -1
29SEP26 22.00 C 1.25 1.25 1.25 1.25 -0.06 24 100 130 +100
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.05 24 0 85 0
29SEP26 24.00 C 0.77 0.77 0.77 0.74 -0.03 24 1 191 +1
29SEP26 25.00 C 0.60 0.60 0.60 0.57 -0.01 25 1 68 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 60 0
29SEP26 28.00 C 0.34 0.34 0.34 0.23 -0.03 24 6 27 +6
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29SEP26 30.00 C 0.21 0.21 0.21 0.12 -0.02 24 45 47 +45
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
TOTAL CALL 8,905 103,985 +1,604
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,765 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,139 0
27NOV25 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 2,759 0
27NOV25 19.00 P 0.06 0.06 0.05 0.05 -0.02 22 221 4,395 -17
27NOV25 19.50 P 0.09 0.12 0.08 0.13 -0.01 22 937 2,317 +337
27NOV25 20.00 P 0.18 0.23 0.16 0.27 0.00 22 1,623 6,683 +680
27NOV25 21.00 P 0.58 0.58 0.56 0.80 +0.03 22 115 378 +18
27NOV25 22.00 P 1.29 1.29 1.29 1.63 0.00 23 10 40 +10
27NOV25 23.00 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.60 -0.10 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,464 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 933 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,004 0
30DEC25 17.50 P 0.05 0.05 0.05 0.03 0.00 23 2 1,915 0
30DEC25 18.00 P 0.06 0.07 0.06 0.06 +0.01 23 120 2,518 +15
30DEC25 18.50 P 0.10 0.10 0.09 0.11 +0.01 22 105 5,168 -95
30DEC25 19.00 P 0.13 0.16 0.13 0.19 +0.01 22 173 17,478 +167
30DEC25 19.50 P 0.23 0.26 0.20 0.32 +0.03 22 1,939 8,992 +1,272
30DEC25 20.00 P 0.36 0.41 0.36 0.49 +0.04 22 625 2,130 +158
30DEC25 21.00 P 0.76 0.95 0.76 1.00 +0.05 22 85 126 -47
30DEC25 22.00 P 0.00 0.00 0.00 1.70 0.00 20 0 11 0
30DEC25 23.00 P 0.00 0.00 0.00 2.63 +0.02 23 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.61 +0.07 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.62 +0.04 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.64 -0.06 58 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 0.00 23 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 0.00 23 0 3,053 0
29JAN26 18.00 P 0.10 0.10 0.09 0.11 -0.01 22 200 854 0
29JAN26 18.50 P 0.12 0.12 0.12 0.18 -0.01 22 2 351 +2
29JAN26 19.00 P 0.20 0.23 0.20 0.28 -0.01 21 400 847 +355
29JAN26 19.50 P 0.00 0.00 0.00 0.42 -0.01 21 0 1,784 0
29JAN26 20.00 P 0.51 0.54 0.51 0.60 -0.01 21 46 3,457 +42
29JAN26 21.00 P 0.95 0.95 0.95 1.11 +0.01 21 14 44 +14
29JAN26 22.00 P 0.00 0.00 0.00 1.78 -0.01 20 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 2.63 -0.01 20 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.70 +0.15 34 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.65 +0.06 35 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.61 +0.07 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.61 +0.07 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.62 +0.04 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.64 -0.06 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.68 -0.02 57 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 23 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 200 0
26FEB26 17.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
26FEB26 18.00 P 0.14 0.14 0.14 0.16 0.00 22 15 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.24 0.00 21 0 115 0
26FEB26 19.00 P 0.28 0.31 0.28 0.36 0.00 21 120 170 +120
26FEB26 19.50 P 0.00 0.00 0.00 0.52 +0.01 21 0 37 0
26FEB26 20.00 P 0.61 0.61 0.61 0.71 +0.01 21 3 26 +3
26FEB26 21.00 P 1.11 1.21 1.11 1.20 0.00 21 5 1,000 0
26FEB26 22.00 P 0.00 0.00 0.00 1.90 +0.02 21 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.72 +0.05 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.62 +0.05 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.70 +0.14 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.65 +0.06 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.66 +0.12 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.61 +0.07 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.64 +0.06 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.64 -0.06 45 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.68 -0.02 51 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.60 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 2,014 0
30MAR26 16.50 P 0.08 0.08 0.08 0.06 0.00 22 10 1,153 +10
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 0.00 22 0 2,623 0
30MAR26 18.00 P 0.20 0.21 0.20 0.22 -0.01 21 5 2,286 -3
30MAR26 18.50 P 0.26 0.31 0.26 0.31 -0.01 21 31 1,349 -31
30MAR26 19.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 2,318 0
30MAR26 19.50 P 0.00 0.00 0.00 0.59 -0.01 21 0 1,466 0
30MAR26 20.00 P 0.69 0.69 0.69 0.78 -0.01 21 28 2,994 0
30MAR26 21.00 P 1.25 1.25 1.25 1.28 -0.01 20 24 1,202 +24
30MAR26 22.00 P 1.74 1.74 1.72 1.94 -0.02 20 4 63 -4
30MAR26 23.00 P 0.00 0.00 0.00 2.79 -0.02 22 0 44 0
30MAR26 24.00 P 0.00 0.00 0.00 3.62 +0.01 20 0 94 0
30MAR26 25.00 P 4.42 4.61 4.32 4.70 +0.14 28 23 25 +23
30MAR26 26.00 P 0.00 0.00 0.00 5.70 +0.11 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.66 +0.12 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.61 +0.06 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.64 +0.06 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.71 +0.01 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.68 -0.02 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.62 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 23 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 22 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 0.00 22 0 73 0
29JUN26 16.00 P 0.16 0.16 0.16 0.16 0.00 22 50 264 +50
29JUN26 16.50 P 0.00 0.00 0.00 0.22 0.00 22 0 1,218 0
29JUN26 17.00 P 0.00 0.00 0.00 0.29 0.00 22 0 1,224 0
29JUN26 17.50 P 0.00 0.00 0.00 0.40 0.00 22 0 543 0
29JUN26 18.00 P 0.48 0.48 0.48 0.53 0.00 22 12 1,238 0
29JUN26 18.50 P 0.59 0.59 0.59 0.68 0.00 22 5 1,405 0
29JUN26 19.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 1,317 0
29JUN26 19.50 P 0.95 1.00 0.95 1.06 0.00 22 89 743 +89
29JUN26 20.00 P 0.00 0.00 0.00 1.30 +0.02 22 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.84 +0.02 21 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.03 21 0 16 0
29JUN26 23.00 P 3.03 3.16 3.03 3.18 +0.01 20 120 140 +120
29JUN26 24.00 P 0.00 0.00 0.00 4.05 +0.10 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.81 +0.02 18 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 5.72 +0.05 16 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.68 +0.04 16 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.68 +0.11 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 +0.06 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 +0.01 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.68 -0.02 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.67 +0.06 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 23 0
29SEP26 16.00 P 0.30 0.30 0.30 0.33 0.00 24 1 600 +1
29SEP26 16.50 P 0.43 0.43 0.43 0.42 -0.01 24 1 209 0
29SEP26 17.00 P 0.51 0.51 0.51 0.53 -0.01 24 1 239 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.67 -0.01 24 0 363 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 0.00 24 0 479 0
29SEP26 18.50 P 0.93 0.93 0.93 1.01 0.00 24 12 205 +12
29SEP26 19.00 P 1.20 1.20 1.20 1.22 0.00 24 1 149 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.45 0.00 24 0 210 0
29SEP26 20.00 P 1.62 1.74 1.58 1.69 -0.07 24 9 454 +4
29SEP26 21.00 P 0.00 0.00 0.00 2.29 -0.04 25 0 900 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 0.00 25 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 0.00 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.43 -0.03 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.31 +0.02 27 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 0.00 28 0 73 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 +0.01 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.99 0.00 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.94 +0.05 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 +0.06 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.76 +0.06 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.67 +0.04 29 0 0 0
TOTAL PUT 7,186 120,251 +3,329
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$ 0.56
30DEC25 0.05 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.26 -0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
30DEC25 0.40 C 0.15 0.15 0.15 0.17 0.00 73 3 1,256 -3
30DEC25 0.45 C 0.00 0.00 0.00 0.13 0.00 72 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.10 0.00 77 0 242 0
30DEC25 0.55 C 0.00 0.00 0.00 0.07 0.00 73 0 146 0
30DEC25 0.60 C 0.00 0.00 0.00 0.05 0.00 74 0 1,527 0
30DEC25 0.65 C 0.00 0.00 0.00 0.04 0.00 80 0 849 0
30DEC25 0.70 C 0.00 0.00 0.00 0.03 0.00 82 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.02 0.00 80 0 151 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 72 0 386 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 95 0 49 0
30DEC25 1.00 C 0.01 0.01 0.01 0.01 0.00 102 20 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 108 0 302 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 113 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.27 -0.01 69 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.23 -0.01 72 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.20 0.00 80 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.17 0.00 81 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.14 -0.01 78 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.12 0.00 80 0 634 0
30MAR26 0.60 C 0.00 0.00 0.00 0.10 0.00 80 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.08 -0.01 77 0 10 0
30MAR26 0.70 C 0.00 0.00 0.00 0.07 -0.01 80 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.06 -0.01 81 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.05 -0.01 80 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.04 -0.01 79 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.02 -0.01 70 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 45 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JUN26 0.05 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.37 -0.01 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.33 -0.01 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.29 -0.01 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.26 0.00 86 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.23 0.00 86 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.20 -0.01 83 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.18 0.00 85 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.16 0.00 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.14 0.00 84 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.12 -0.01 82 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.11 0.00 84 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.10 0.00 85 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.09 0.00 85 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.08 0.00 85 0 0 0
TOTAL CALL 23 7,306 -3
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 464 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 127 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 102 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 76 0 191 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 298 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 +0.01 88 0 373 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 +0.01 89 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.13 +0.01 84 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.17 +0.01 86 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.21 +0.01 85 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.26 +0.01 95 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.31 +0.02 105 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.35 +0.01 95 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.40 +0.01 103 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.45 +0.01 110 0 4 0
30DEC25 1.05 P 0.00 0.00 0.00 0.50 +0.01 116 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.56 +0.01 143 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.61 +0.01 148 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 0.00 0.00 0.04 0.00 86 0 75 0
30MAR26 0.45 P 0.00 0.00 0.00 0.06 0.00 86 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.08 0.00 83 0 435 0
30MAR26 0.55 P 0.00 0.00 0.00 0.11 0.00 85 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.14 0.00 85 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.18 +0.01 89 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.21 0.00 86 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.25 +0.01 87 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.29 0.00 87 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.34 +0.01 94 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.38 +0.01 92 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.43 +0.01 97 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.47 +0.01 94 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.52 +0.01 99 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.57 +0.01 103 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.62 +0.01 107 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 157 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 0.00 78 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 84 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 +0.01 85 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.08 0.00 83 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 +0.01 85 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.13 0.00 80 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.17 +0.01 85 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.20 +0.01 83 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.24 +0.01 85 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.27 +0.01 81 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.31 +0.01 82 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.35 +0.01 82 0 0 0
TOTAL PUT 0 5,436 0
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$ 12.98
27NOV25 9.25 C 0.00 0.00 0.00 3.77 -0.14 70 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.53 -0.24 70 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.28 -0.13 64 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.03 -0.13 59 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.53 -0.13 50 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.04 -0.14 43 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.54 -0.14 33 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.08 -0.11 30 0 1 0
27NOV25 12.50 C 0.73 0.73 0.73 0.66 -0.12 27 15 21 +15
27NOV25 13.00 C 0.00 0.00 0.00 0.37 -0.08 28 0 52 0
27NOV25 13.50 C 0.16 0.17 0.16 0.17 -0.06 27 5 246 +3
27NOV25 14.00 C 0.12 0.12 0.08 0.07 -0.03 27 5 210 -2
27NOV25 14.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 284 0
27NOV25 15.00 C 0.04 0.04 0.04 0.01 -0.01 29 1 292 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.35 -0.09 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.14 -0.05 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.53 -0.24 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.28 -0.25 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.13 -0.11 50 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.58 -0.13 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.10 -0.08 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.65 -0.14 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.22 -0.10 28 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.87 -0.11 27 0 347 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 -0.08 28 0 150 0
30DEC25 13.50 C 0.48 0.48 0.48 0.40 -0.07 28 2 337 0
30DEC25 14.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 1,323 0
30DEC25 14.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 266 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 696 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 85 0
30DEC25 16.00 C 0.07 0.07 0.07 0.03 0.00 30 2 383 +2
30DEC25 16.50 C 0.05 0.05 0.05 0.01 -0.01 28 21 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.92 -0.10 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.60 -0.17 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.42 -0.11 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.13 -0.21 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.64 -0.20 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.18 -0.14 30 0 0 0
29JAN26 11.50 C 1.89 1.89 1.89 1.75 -0.14 29 2 2 +2
29JAN26 12.00 C 0.00 0.00 0.00 1.36 -0.14 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.04 -0.10 28 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.78 -0.09 29 0 265 0
29JAN26 13.50 C 0.61 0.61 0.56 0.57 -0.08 29 38 334 +38
29JAN26 14.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 182 0
29JAN26 14.50 C 0.00 0.00 0.00 0.27 -0.07 29 0 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
29JAN26 17.00 C 0.08 0.08 0.08 0.03 -0.01 29 2 17 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.92 -0.14 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.60 -0.22 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.42 -0.15 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.16 -0.18 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.69 -0.17 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.23 -0.17 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.81 -0.21 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.47 -0.20 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.16 -0.10 28 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.51 -0.09 29 0 15 0
26FEB26 14.50 C 0.42 0.42 0.42 0.37 -0.08 29 1 1 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.26 -0.07 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.15 -0.14 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.92 -0.14 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.67 -0.15 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.47 -0.10 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 -0.13 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.76 -0.11 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.37 -0.05 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.94 -0.12 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.62 -0.10 29 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.30 -0.10 29 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.07 -0.04 30 0 4 0
30MAR26 13.50 C 0.00 0.00 0.00 0.85 -0.05 30 0 40 0
30MAR26 14.00 C 0.65 0.65 0.65 0.67 -0.06 30 2 130 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.51 -0.06 30 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 32 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 19.00 C 0.10 0.10 0.10 0.03 -0.01 30 1 58 -1
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
30MAR26 20.00 C 0.09 0.09 0.09 0.01 -0.01 28 1 7 -1
29JUN26 9.25 C 0.00 0.00 0.00 3.98 -0.17 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.78 -0.12 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 -0.17 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 -0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.92 -0.15 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.54 -0.12 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 -0.10 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.10 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 -0.09 30 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.07 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 -0.12 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.12 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 -0.10 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 -0.08 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.07 30 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.06 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.02 -0.13 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.81 -0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 -0.18 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.35 -0.16 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 -0.14 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.33 -0.12 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 -0.12 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 -0.18 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.11 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.11 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 -0.06 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.09 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.08 31 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.08 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.06 32 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 28 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 38 0
TOTAL CALL 98 10,681 +61
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 54 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 255 0
27NOV25 12.00 P 0.03 0.03 0.03 0.05 +0.01 27 3 95 +3
27NOV25 12.50 P 0.12 0.12 0.12 0.15 +0.03 27 8 377 +8
27NOV25 13.00 P 0.28 0.28 0.28 0.34 +0.05 26 5 624 0
27NOV25 13.50 P 0.00 0.00 0.00 0.65 +0.07 26 0 484 0
27NOV25 14.00 P 1.08 1.08 1.08 1.06 +0.10 26 4 240 -4
27NOV25 14.50 P 0.00 0.00 0.00 1.52 +0.10 0 0 176 0
27NOV25 15.00 P 2.02 2.02 2.02 2.02 +0.14 0 5 129 -5
27NOV25 15.50 P 0.00 0.00 0.00 2.52 +0.10 0 0 35 -22
27NOV25 16.00 P 0.00 0.00 0.00 3.02 +0.16 0 0 22 0
27NOV25 16.50 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.52 +0.16 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 348 0
30DEC25 12.00 P 0.13 0.13 0.13 0.18 +0.03 28 5 528 -5
30DEC25 12.50 P 0.27 0.27 0.27 0.32 +0.04 27 45 505 +45
30DEC25 13.00 P 0.48 0.48 0.48 0.54 +0.05 27 1 327 +1
30DEC25 13.50 P 0.00 0.00 0.00 0.84 +0.07 28 0 413 0
30DEC25 14.00 P 1.14 1.14 1.14 1.20 +0.08 28 15 1,284 +12
30DEC25 14.50 P 0.00 0.00 0.00 1.62 +0.10 29 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.10 +0.14 33 0 187 0
30DEC25 15.50 P 0.00 0.00 0.00 2.54 +0.10 31 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.52 +0.06 0 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.04 +0.08 56 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.52 +0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.05 +0.19 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 0.02 0.02 0.02 0.00 29 15 15 +15
29JAN26 10.50 P 0.00 0.00 0.00 0.04 0.00 28 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 0.16 0.16 0.16 0.16 +0.01 28 10 151 +10
29JAN26 12.00 P 0.26 0.26 0.26 0.28 +0.02 28 10 123 0
29JAN26 12.50 P 0.45 0.45 0.45 0.45 +0.03 28 11 241 -11
29JAN26 13.00 P 0.00 0.00 0.00 0.69 +0.06 28 0 379 0
29JAN26 13.50 P 0.00 0.00 0.00 0.97 +0.06 28 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.31 +0.07 28 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.72 +0.18 30 0 76 0
29JAN26 15.00 P 0.00 0.00 0.00 2.14 +0.09 30 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.58 +0.14 31 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 3.12 +0.17 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.53 +0.07 32 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.04 +0.08 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 10.50 P 0.06 0.06 0.06 0.07 0.00 28 40 40 +40
26FEB26 11.00 P 0.12 0.12 0.12 0.13 0.00 28 60 60 +60
26FEB26 11.50 P 0.20 0.21 0.20 0.22 +0.01 28 40 40 +40
26FEB26 12.00 P 0.31 0.31 0.31 0.36 +0.02 28 20 21 +20
26FEB26 12.50 P 0.45 0.54 0.45 0.55 +0.04 28 80 65 +65
26FEB26 13.00 P 0.68 0.71 0.68 0.77 +0.04 28 40 40 +40
26FEB26 13.50 P 0.00 0.00 0.00 1.06 +0.05 28 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.40 +0.07 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.79 +0.07 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.20 +0.08 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.58 +0.03 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.12 +0.12 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.55 +0.09 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.03 29 0 161 0
30MAR26 12.00 P 0.00 0.00 0.00 0.46 +0.03 29 0 150 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 +0.05 29 0 126 0
30MAR26 13.00 P 0.82 0.82 0.82 0.89 +0.05 29 50 101 +50
30MAR26 13.50 P 0.00 0.00 0.00 1.19 +0.07 30 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.54 +0.09 31 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.88 +0.08 30 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.27 +0.08 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.68 +0.07 30 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 +0.08 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.59 +0.10 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 +0.09 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.54 +0.06 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.04 +0.08 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.52 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.05 +0.17 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 29 0 147 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.02 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 +0.03 29 0 182 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 +0.04 29 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.21 +0.03 29 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 +0.06 30 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 +0.06 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 +0.09 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 +0.08 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 +0.13 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.12 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +0.13 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 +0.10 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.13 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 +0.08 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.11 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.06 +0.10 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 +0.11 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 19 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 31 0
29SEP26 11.00 P 0.61 0.61 0.61 0.61 +0.01 31 1 244 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.06 32 0 311 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.05 32 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.05 32 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 +0.06 33 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.06 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 +0.08 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.87 +0.08 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.25 +0.09 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.11 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 +0.11 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.12 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.12 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 +0.14 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.76 +0.14 39 0 0 0
TOTAL PUT 468 12,700 +363
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$ 13.67
27NOV25 8.75 C 0.00 0.00 0.00 4.96 -0.23 89 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.71 -0.23 83 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.46 -0.23 78 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.23 -0.21 83 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.97 -0.22 74 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.72 -0.22 69 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.22 -0.22 59 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.72 -0.23 50 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.26 -0.19 51 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.75 -0.21 39 0 173 0
27NOV25 12.50 C 0.00 0.00 0.00 1.26 -0.20 31 0 293 0
27NOV25 13.00 C 0.97 0.97 0.75 0.80 -0.22 25 24 552 -22
27NOV25 13.50 C 0.54 0.54 0.44 0.44 -0.19 24 4 599 -1
27NOV25 14.00 C 0.36 0.36 0.21 0.22 -0.12 25 96 849 -36
27NOV25 14.50 C 0.12 0.12 0.10 0.09 -0.08 25 3 464 +2
27NOV25 15.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 2,069 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 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 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.96 -0.21 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.49 -0.19 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.22 -0.21 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.97 -0.22 43 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.71 -0.23 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.31 -0.13 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.09 -0.10 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.84 -0.15 60 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.32 -0.17 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.78 -0.22 37 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.31 -0.14 34 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.79 -0.24 25 0 221 0
30DEC25 12.50 C 1.60 1.60 1.60 1.33 -0.19 23 1 964 -1
30DEC25 13.00 C 0.97 0.97 0.97 0.99 -0.17 26 2 606 +2
30DEC25 13.50 C 0.73 0.73 0.73 0.63 -0.20 23 22 609 0
30DEC25 14.00 C 0.42 0.42 0.42 0.42 -0.14 24 2 657 +2
30DEC25 14.50 C 0.33 0.33 0.33 0.25 -0.12 24 1 479 0
30DEC25 15.00 C 0.23 0.23 0.23 0.14 -0.09 24 2 170 +2
30DEC25 15.50 C 0.13 0.13 0.13 0.07 -0.07 24 2 132 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 282 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 5 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 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 5.03 -0.16 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.75 -0.19 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.50 -0.27 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.31 -0.13 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.09 -0.10 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.84 -0.15 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.37 -0.16 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.87 -0.22 36 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.39 -0.06 32 0 6 0
29JAN26 12.00 C 2.00 2.00 1.82 1.83 -0.25 21 4 43 -4
29JAN26 12.50 C 0.00 0.00 0.00 1.52 -0.18 28 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.13 -0.17 26 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 0.84 -0.15 26 0 11 0
29JAN26 14.00 C 0.00 0.00 0.00 0.61 -0.13 26 0 31 0
29JAN26 14.50 C 0.00 0.00 0.00 0.43 -0.10 26 0 16 0
29JAN26 15.00 C 0.32 0.32 0.32 0.29 -0.09 26 5 10 -5
29JAN26 15.50 C 0.00 0.00 0.00 0.19 -0.07 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 4.31 -0.18 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 -0.20 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.84 -0.21 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.37 -0.19 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.87 -0.23 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.41 -0.22 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.98 -0.21 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.60 -0.19 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.23 -0.17 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.95 -0.14 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.71 -0.13 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 -0.10 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.38 -0.09 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 -0.07 26 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 6.03 -0.21 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.78 -0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.54 -0.21 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.29 -0.21 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.04 -0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.80 -0.21 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 -0.21 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 -0.11 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.13 -0.16 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.88 -0.18 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.39 -0.19 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 -0.22 28 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.48 -0.20 27 0 0 0
30MAR26 12.00 C 2.30 2.30 2.30 2.07 -0.12 26 1 9 -1
30MAR26 12.50 C 0.00 0.00 0.00 1.69 -0.12 26 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.38 -0.16 26 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.09 -0.16 26 0 331 0
30MAR26 14.00 C 0.90 0.90 0.90 0.83 -0.14 25 10 44 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.65 -0.12 26 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.51 -0.08 27 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.37 -0.07 26 0 18 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 8 0
30MAR26 16.50 C 0.27 0.27 0.27 0.20 -0.04 26 15 26 +9
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.10 -0.21 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.85 -0.22 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.41 -0.21 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.14 -0.24 26 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 -0.23 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.45 -0.24 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 -0.26 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 -0.18 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 -0.21 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 -0.17 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.60 -0.17 27 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 -0.19 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.15 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.14 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.13 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.09 27 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 -0.09 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 -0.19 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.90 -0.18 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.67 -0.19 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 -0.17 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.23 -0.16 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.15 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 -0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.21 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.79 -0.14 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 -0.09 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 -0.06 30 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 -0.01 32 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.01 31 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 +0.01 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.03 32 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.04 32 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 +0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.05 31 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
TOTAL CALL 194 13,525 -43
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 262 0
27NOV25 11.50 P 0.02 0.02 0.02 0.01 0.00 35 20 138 -5
27NOV25 12.00 P 0.03 0.03 0.03 0.01 0.00 27 20 2,676 0
27NOV25 12.50 P 0.02 0.04 0.02 0.03 0.00 25 51 542 +44
27NOV25 13.00 P 0.07 0.10 0.07 0.10 +0.02 25 11 500 +1
27NOV25 13.50 P 0.20 0.26 0.20 0.26 +0.06 25 17 1,194 -5
27NOV25 14.00 P 0.54 0.57 0.54 0.54 +0.11 26 14 2,387 -1
27NOV25 14.50 P 0.76 0.76 0.76 0.92 +0.14 27 2 564 0
27NOV25 15.00 P 0.00 0.00 0.00 1.35 +0.15 26 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.33 +0.21 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC25 10.50 P 0.02 0.02 0.02 0.01 0.00 32 1 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 168 0
30DEC25 11.50 P 0.03 0.05 0.03 0.02 0.00 25 70 341 -30
30DEC25 12.00 P 0.05 0.08 0.05 0.05 0.00 25 90 667 +10
30DEC25 12.50 P 0.11 0.13 0.11 0.11 0.00 24 25 696 0
30DEC25 13.00 P 0.19 0.24 0.19 0.23 +0.02 24 11 222 +4
30DEC25 13.50 P 0.40 0.42 0.40 0.42 +0.04 24 53 467 +25
30DEC25 14.00 P 0.60 0.60 0.60 0.66 +0.04 23 4 399 +4
30DEC25 14.50 P 0.96 0.96 0.96 1.03 +0.10 25 1 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.45 +0.13 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.85 +0.15 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.42 +0.30 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.88 +0.26 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.38 +0.16 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 107 0
29JAN26 11.50 P 0.08 0.08 0.08 0.06 0.00 26 20 28 -15
29JAN26 12.00 P 0.14 0.14 0.14 0.12 +0.01 26 20 140 0
29JAN26 12.50 P 0.20 0.24 0.20 0.22 +0.03 26 101 126 +100
29JAN26 13.00 P 0.32 0.37 0.32 0.36 +0.04 26 10 213 +9
29JAN26 13.50 P 0.00 0.00 0.00 0.56 +0.06 26 0 17 0
29JAN26 14.00 P 0.80 0.80 0.80 0.83 +0.08 26 1 11 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.16 +0.11 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.47 +0.13 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.87 +0.10 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.37 +0.16 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 +0.20 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.34 +0.21 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.83 - 0 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 90 0
26FEB26 12.00 P 0.16 0.16 0.16 0.17 +0.02 26 7 7 +7
26FEB26 12.50 P 0.25 0.26 0.25 0.27 +0.02 25 20 20 +20
26FEB26 13.00 P 0.41 0.42 0.40 0.43 +0.04 25 24 24 +24
26FEB26 13.50 P 0.00 0.00 0.00 0.63 +0.05 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.91 +0.09 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.23 +0.09 26 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.57 +0.13 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.98 +0.16 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.41 +0.20 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 +0.18 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.34 +0.19 27 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.83 - 0 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 38 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 171 0
30MAR26 12.50 P 0.33 0.33 0.33 0.35 +0.05 26 8 58 +8
30MAR26 13.00 P 0.49 0.49 0.49 0.55 +0.07 27 2 163 +2
30MAR26 13.50 P 0.75 0.75 0.75 0.74 +0.07 26 80 155 +40
30MAR26 14.00 P 1.00 1.00 1.00 1.02 +0.12 26 1 10 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.32 +0.10 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.66 +0.13 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.11 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 +0.21 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.90 +0.16 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.36 +0.21 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.42 +0.30 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 +0.26 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.38 +0.16 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 27 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.05 28 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.71 +0.08 28 0 24 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.10 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.18 +0.10 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 +0.09 28 0 137 0
29JUN26 14.50 P 1.61 1.61 1.61 1.75 +0.11 28 1 201 +1
29JUN26 15.00 P 0.00 0.00 0.00 2.09 +0.13 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 +0.14 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 +0.17 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 +0.18 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.71 +0.19 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.14 +0.17 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.63 +0.24 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 +0.20 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 +0.22 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.00 +0.21 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.48 +0.21 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.05 31 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.06 31 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.07 31 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.08 31 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.09 31 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.63 +0.11 31 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 +0.13 31 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 +0.12 31 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 +0.13 31 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 +0.15 31 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 +0.21 31 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 +0.18 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.17 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.15 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 +0.16 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 +0.17 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 +0.22 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.19 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 +0.20 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 +0.22 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 +0.42 36 0 0 0
TOTAL PUT 685 14,555 +245
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$ 11.23
27NOV25 8.00 C 0.00 0.00 0.00 3.35 +0.10 101 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.03 +0.03 72 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.83 +0.08 82 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.54 +0.04 64 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.28 +0.01 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.04 +0.05 52 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.80 +0.05 49 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.55 +0.05 43 0 20 0
27NOV25 10.00 C 1.28 1.28 1.28 1.29 +0.02 34 10 27 -3
27NOV25 10.50 C 0.00 0.00 0.00 0.80 +0.02 25 0 109 0
27NOV25 11.00 C 0.39 0.39 0.39 0.39 +0.02 21 10 252 -10
27NOV25 11.50 C 0.16 0.16 0.16 0.14 +0.01 21 16 2,258 +1
27NOV25 12.00 C 0.05 0.05 0.05 0.04 0.00 22 15 993 +15
27NOV25 12.50 C 0.02 0.02 0.02 0.01 0.00 23 28 201 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 36 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 58 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.81 +0.04 81 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.58 +0.06 81 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.36 +0.07 83 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.02 0.00 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.35 +0.08 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.03 0.00 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.83 -0.03 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.58 +0.05 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.28 0.00 21 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 2.08 +0.05 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.83 +0.04 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.55 +0.03 22 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.34 +0.04 25 0 77 0
30DEC25 10.50 C 0.90 0.93 0.90 0.88 0.00 21 18 109 +15
30DEC25 11.00 C 0.57 0.57 0.55 0.52 0.00 20 230 214 -49
30DEC25 11.50 C 0.29 0.29 0.27 0.26 -0.03 20 10 1,331 +2
30DEC25 12.00 C 0.15 0.15 0.13 0.11 -0.03 19 60 636 +30
30DEC25 12.50 C 0.07 0.07 0.06 0.04 -0.02 19 270 533 +270
30DEC25 13.00 C 0.04 0.04 0.03 0.02 -0.01 21 265 404 +176
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 26 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 33 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 3.35 +0.05 45 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.83 -0.03 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.58 +0.02 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.36 +0.05 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.13 +0.10 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.83 +0.04 21 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.40 +0.07 23 0 0 0
29JAN26 10.50 C 0.99 0.99 0.99 0.99 +0.04 22 15 20 +15
29JAN26 11.00 C 0.65 0.65 0.65 0.64 +0.02 21 15 20 +15
29JAN26 11.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.21 0.00 21 0 503 0
29JAN26 12.50 C 0.00 0.00 0.00 0.11 0.00 21 0 218 0
29JAN26 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 3.07 0.00 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 -0.03 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.58 0.00 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.36 +0.02 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.15 +0.08 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.85 +0.03 17 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.61 +0.01 16 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.40 0.00 18 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.74 +0.02 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.49 +0.01 22 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.86 0.00 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.58 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.36 +0.03 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.84 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.67 +0.08 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.43 +0.08 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.10 0.00 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.90 +0.02 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.68 +0.05 30 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.36 -0.01 15 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.15 -0.01 21 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.76 +0.05 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.51 -0.01 22 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.11 -0.03 20 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.81 -0.02 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.58 0.00 22 0 22 0
30MAR26 12.00 C 0.41 0.41 0.39 0.38 -0.02 21 237 394 +230
30MAR26 12.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 80 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 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 3.67 +0.08 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.43 +0.08 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.14 +0.03 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.90 +0.02 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.68 +0.05 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.19 +0.03 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 +0.03 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 +0.01 23 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 +0.01 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 0.93 -0.01 23 0 10 0
29JUN26 11.50 C 0.70 0.70 0.70 0.69 -0.01 23 1 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 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 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.14 +0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.96 +0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.73 +0.09 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 +0.02 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 +0.05 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 +0.06 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.02 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 +0.01 23 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 0.00 24 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 0.00 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 0.00 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
TOTAL CALL 1,200 11,688 +707
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 888 0
27NOV25 10.50 P 0.03 0.03 0.03 0.03 0.00 22 20 409 +20
27NOV25 11.00 P 0.13 0.13 0.13 0.12 0.00 20 11 778 -11
27NOV25 11.50 P 0.36 0.36 0.35 0.37 -0.02 19 20 121 +20
27NOV25 12.00 P 0.00 0.00 0.00 0.78 -0.03 19 0 4 0
27NOV25 12.50 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.82 0.00 45 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.32 +0.04 68 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.35 +0.07 89 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 494 0
30DEC25 10.50 P 0.08 0.08 0.08 0.08 -0.01 19 30 402 +30
30DEC25 11.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 230 0
30DEC25 11.50 P 0.00 0.00 0.00 0.47 -0.03 19 0 35 0
30DEC25 12.00 P 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.82 0.00 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.34 0.00 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.32 -0.05 47 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.35 +0.01 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
29JAN26 9.75 P 0.00 0.00 0.00 0.04 0.00 21 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 0.00 21 0 85 0
29JAN26 10.50 P 0.00 0.00 0.00 0.14 0.00 20 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 180 0
29JAN26 11.50 P 0.00 0.00 0.00 0.56 0.00 20 0 538 0
29JAN26 12.00 P 0.00 0.00 0.00 0.91 -0.02 21 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.31 -0.04 20 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.34 0.00 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.80 -0.05 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.32 -0.05 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.35 -0.03 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.82 -0.06 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.94 -0.03 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.82 -0.02 24 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.34 0.00 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.80 -0.05 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.32 -0.05 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.35 -0.03 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 22 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 0.00 22 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.67 -0.03 20 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.39 -0.04 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.83 -0.03 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.34 0.00 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.80 -0.05 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.32 -0.05 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.35 -0.03 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.82 -0.06 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 42 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 0.00 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.01 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.01 23 0 196 0
29JUN26 11.00 P 0.79 0.79 0.79 0.79 -0.02 22 4 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 -0.01 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.42 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 -0.03 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 2.19 -0.05 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.64 -0.05 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.05 -0.09 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 -0.03 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 4.03 -0.03 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.02 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 0.00 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 0.00 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 0.00 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.03 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.60 0.00 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 0.00 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.79 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.20 -0.04 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.63 -0.05 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.07 -0.04 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.51 -0.06 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
TOTAL PUT 85 7,670 +59
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$ 4.23
27NOV25 2.80 C 0.00 0.00 0.00 1.47 +0.05 115 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.34 +0.02 70 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.27 +0.05 99 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.17 +0.05 91 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.07 +0.05 84 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.95 +0.03 61 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.86 +0.04 63 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.76 +0.04 56 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.45 +0.03 31 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.35 +0.03 25 0 6 0
27NOV25 4.00 C 0.28 0.29 0.28 0.26 +0.02 23 13 70 +3
27NOV25 4.10 C 0.20 0.20 0.20 0.18 +0.03 22 8 2,285 -8
27NOV25 4.20 C 0.12 0.13 0.11 0.11 +0.02 21 135 1,303 -92
27NOV25 4.30 C 0.06 0.08 0.06 0.07 +0.01 22 200 1,494 +158
27NOV25 4.40 C 0.04 0.05 0.03 0.04 +0.01 23 643 1,457 +155
27NOV25 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 784 0
27NOV25 4.60 C 0.01 0.01 0.01 0.01 0.00 23 210 266 +160
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 40 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 65 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.67 +0.03 80 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.57 +0.03 74 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.47 +0.04 69 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.38 +0.03 69 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.27 +0.04 59 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.18 +0.05 59 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.77 +0.05 36 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.57 +0.02 27 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.38 +0.03 22 0 29 0
30DEC25 4.00 C 0.30 0.31 0.30 0.28 +0.01 17 18 487 -8
30DEC25 4.10 C 0.00 0.00 0.00 0.22 +0.02 20 0 727 0
30DEC25 4.20 C 0.19 0.19 0.19 0.16 +0.02 20 8 10,467 +3
30DEC25 4.30 C 0.11 0.12 0.11 0.12 +0.02 21 63 3,320 +47
30DEC25 4.40 C 0.08 0.09 0.08 0.08 +0.01 21 41 1,789 +41
30DEC25 4.50 C 0.05 0.07 0.05 0.05 +0.01 20 630 1,591 +625
30DEC25 4.60 C 0.04 0.04 0.04 0.03 0.00 20 10 9,956 0
30DEC25 4.70 C 0.03 0.03 0.03 0.02 0.00 21 30 815 0
30DEC25 4.80 C 0.02 0.02 0.02 0.01 0.00 20 10 2,140 +10
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8,920 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.47 +0.03 51 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.38 +0.03 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.29 +0.06 52 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.09 +0.06 44 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.99 +0.06 40 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.88 +0.04 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 +0.02 21 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.25 +0.02 19 0 1,343 0
29JAN26 4.20 C 0.19 0.19 0.19 0.20 +0.03 20 4 91 +4
29JAN26 4.30 C 0.00 0.00 0.00 0.15 +0.02 20 0 90 0
29JAN26 4.40 C 0.10 0.10 0.10 0.11 +0.01 20 7 529 +7
29JAN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 21 0 92 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 20 0 96 0
29JAN26 4.80 C 0.04 0.04 0.04 0.03 +0.01 21 100 190 +100
29JAN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
29JAN26 5.00 C 0.02 0.02 0.02 0.01 0.00 20 10 70 +10
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.38 +0.03 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.30 +0.05 46 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.19 +0.05 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.10 +0.07 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.90 +0.06 32 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.77 0.00 15 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.70 +0.06 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.22 +0.01 19 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.18 +0.02 20 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 +0.02 20 0 31 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 30 0
26FEB26 4.60 C 0.09 0.09 0.09 0.08 +0.01 20 30 30 +30
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 0 128 0
26FEB26 4.90 C 0.04 0.04 0.04 0.03 0.00 20 30 30 +30
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.71 +0.06 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.60 +0.06 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.48 +0.03 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.31 +0.06 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.10 +0.04 32 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.91 +0.02 28 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.81 +0.04 25 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.52 +0.02 18 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 +0.02 21 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.02 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.26 +0.01 20 0 2,708 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 +0.01 20 0 5,433 0
30MAR26 4.40 C 0.17 0.17 0.17 0.17 +0.01 20 5 4,220 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 0.00 19 0 890 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 0.00 19 0 208 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 0.00 20 0 894 0
30MAR26 4.80 C 0.08 0.08 0.08 0.06 0.00 20 6 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 0.00 21 0 3,355 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 0.00 21 0 46 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 520 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.33 +0.03 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 +0.03 19 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 +0.04 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.37 +0.02 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 +0.02 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 +0.01 19 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 +0.02 20 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 96 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 0.00 19 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 19 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 0.00 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 453 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 0.00 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 0.00 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 +0.02 21 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 +0.01 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.01 20 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 0.00 21 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 65 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.01 22 0 85 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.01 22 0 39 0
29SEP26 5.00 C 0.11 0.11 0.11 0.10 0.00 21 2 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
TOTAL CALL 2,213 84,145 +1,275
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 6,430 0
27NOV25 4.00 P 0.01 0.01 0.01 0.02 0.00 23 240 2,778 -210
27NOV25 4.10 P 0.03 0.03 0.02 0.03 -0.01 19 1,324 16,490 +1,034
27NOV25 4.20 P 0.06 0.07 0.05 0.07 -0.01 20 160 1,551 +104
27NOV25 4.30 P 0.11 0.12 0.10 0.12 -0.02 19 170 700 +160
27NOV25 4.40 P 0.00 0.00 0.00 0.19 -0.02 19 0 204 0
27NOV25 4.50 P 0.00 0.00 0.00 0.28 -0.02 21 0 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.37 -0.03 0 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.28 -0.04 63 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.54 -0.03 80 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 1,717 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 0.00 19 3 2,024 -3
30DEC25 3.90 P 0.02 0.02 0.02 0.02 0.00 19 15 4,585 -15
30DEC25 4.00 P 0.03 0.03 0.03 0.04 0.00 19 800 3,115 -150
30DEC25 4.10 P 0.06 0.06 0.06 0.06 -0.01 18 297 5,689 +166
30DEC25 4.20 P 0.09 0.11 0.09 0.10 -0.01 18 6 2,043 +2
30DEC25 4.30 P 0.13 0.14 0.13 0.15 -0.02 18 10 1,689 0
30DEC25 4.40 P 0.00 0.00 0.00 0.22 -0.02 19 0 227 0
30DEC25 4.50 P 0.00 0.00 0.00 0.30 -0.02 20 0 139 0
30DEC25 4.60 P 0.00 0.00 0.00 0.39 -0.02 22 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.03 0 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.57 -0.04 0 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.29 -0.03 48 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.54 -0.03 54 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.78 -0.03 55 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.30 -0.02 74 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.55 +0.01 79 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 1,089 0
29JAN26 3.90 P 0.03 0.03 0.03 0.04 0.00 20 100 6,400 +100
29JAN26 4.00 P 0.05 0.05 0.04 0.06 0.00 19 8 2,325 -2
29JAN26 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 1,484 0
29JAN26 4.20 P 0.11 0.12 0.11 0.13 -0.01 19 15 127 0
29JAN26 4.30 P 0.16 0.17 0.16 0.18 -0.01 19 16 57 +9
29JAN26 4.40 P 0.23 0.23 0.23 0.24 -0.02 19 90 100 +90
29JAN26 4.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.54 -0.03 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.78 -0.03 47 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 270 0
26FEB26 3.90 P 0.04 0.04 0.04 0.05 0.00 19 130 130 +130
26FEB26 4.00 P 0.06 0.06 0.06 0.07 -0.01 18 5 35 +5
26FEB26 4.10 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
26FEB26 4.20 P 0.13 0.13 0.13 0.15 0.00 19 11 22 +11
26FEB26 4.30 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.54 -0.03 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.78 - 42 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 190 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 0.00 20 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 0.00 20 0 2,351 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 0.00 20 0 7,377 0
30MAR26 4.00 P 0.09 0.09 0.09 0.09 -0.01 19 1 6,564 -1
30MAR26 4.10 P 0.12 0.12 0.12 0.12 -0.02 18 10 3,919 0
30MAR26 4.20 P 0.16 0.16 0.14 0.17 -0.01 19 311 875 +222
30MAR26 4.30 P 0.21 0.21 0.21 0.22 -0.02 19 308 424 -296
30MAR26 4.40 P 0.00 0.00 0.00 0.28 -0.02 19 0 3,057 0
30MAR26 4.50 P 0.33 0.33 0.33 0.35 -0.02 20 30 194 +30
30MAR26 4.60 P 0.00 0.00 0.00 0.43 -0.02 20 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.51 -0.02 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.59 -0.03 20 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.54 -0.03 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.30 -0.02 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.55 -0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.04 -0.02 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 19 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 19 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 19 0 222 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 18 0 1,161 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 19 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 18 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 0.00 19 0 458 0
29JUN26 4.00 P 0.15 0.15 0.15 0.18 0.00 19 1 1,084 +1
29JUN26 4.10 P 0.20 0.20 0.20 0.22 -0.01 18 25 766 -25
29JUN26 4.20 P 0.00 0.00 0.00 0.27 -0.01 18 0 963 0
29JUN26 4.30 P 0.00 0.00 0.00 0.33 -0.01 18 0 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 -0.01 18 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.53 -0.01 18 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.60 -0.02 17 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 -0.02 16 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.85 -0.01 16 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.57 -0.02 19 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.02 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 -0.02 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.02 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 20 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 21 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 21 0 86 0
29SEP26 3.60 P 0.10 0.10 0.10 0.10 0.00 21 50 207 -50
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 21 0 374 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 0.00 21 0 855 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 0.00 21 0 877 0
29SEP26 4.00 P 0.23 0.23 0.23 0.25 +0.01 21 1 391 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 0.00 21 0 208 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 0.00 21 0 102 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 -0.01 21 0 2 0
29SEP26 4.50 P 0.52 0.52 0.52 0.55 0.00 22 4 21 +4
29SEP26 4.60 P 0.59 0.59 0.59 0.62 -0.01 23 2 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.02 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 -0.01 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 -0.01 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 -0.02 25 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.02 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 -0.02 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 -0.03 24 0 20 0
TOTAL PUT 4,143 108,954 +1,316
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$ 31.58
27NOV25 21.00 C 0.00 0.00 0.00 10.86 +0.32 112 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.63 +0.09 46 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.74 +0.19 77 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.71 +0.15 64 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.80 +0.23 66 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.74 +0.22 51 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 4.69 +0.17 37 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 3.87 +0.17 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 2.92 +0.09 37 0 16 0
27NOV25 30.00 C 0.00 0.00 0.00 2.11 +0.03 35 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.50 +0.02 36 0 140 0
27NOV25 32.00 C 0.00 0.00 0.00 1.00 -0.01 36 0 453 0
27NOV25 33.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 308 0
27NOV25 34.00 C 0.45 0.51 0.45 0.38 -0.03 36 17 91 -10
27NOV25 35.00 C 0.30 0.34 0.30 0.22 -0.02 37 14 281 0
27NOV25 36.00 C 0.19 0.19 0.19 0.12 -0.01 37 1 153 0
27NOV25 37.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 260 0
27NOV25 38.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 131 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 117 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 232 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.16 +0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.67 +0.06 60 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.10 -0.08 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.67 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.18 +0.02 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.58 -0.05 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.39 +0.19 88 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.59 -0.15 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.09 -0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.69 +0.04 39 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.86 +0.12 67 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.77 +0.09 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.74 +0.05 40 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.72 0.00 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.80 +0.03 37 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.84 0.00 34 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.12 +0.17 41 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.08 -0.13 33 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.35 -0.02 34 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.75 +0.05 36 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.18 -0.03 36 0 1,698 0
30DEC25 32.00 C 1.91 1.91 1.91 1.70 +0.02 36 1 1,132 0
30DEC25 33.00 C 1.37 1.49 1.37 1.31 +0.01 37 4 1,157 +4
30DEC25 34.00 C 1.06 1.15 1.06 0.99 +0.01 37 8 594 +8
30DEC25 35.00 C 0.80 0.89 0.80 0.73 +0.01 37 16 1,747 0
30DEC25 36.00 C 0.00 0.00 0.00 0.53 +0.01 37 0 337 0
30DEC25 37.00 C 0.44 0.44 0.44 0.37 0.00 37 10 87 -10
30DEC25 38.00 C 0.35 0.36 0.35 0.26 0.00 37 44 125 +43
30DEC25 39.00 C 0.00 0.00 0.00 0.18 0.00 37 0 22 0
30DEC25 40.00 C 0.00 0.00 0.00 0.12 0.00 36 0 45 0
30DEC25 41.00 C 0.00 0.00 0.00 0.08 0.00 36 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.06 0.00 37 0 30 0
30DEC25 43.00 C 0.00 0.00 0.00 0.04 0.00 37 0 17 0
30DEC25 44.00 C 0.09 0.09 0.09 0.03 0.00 38 10 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.86 +0.12 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.79 -0.18 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.78 -0.22 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.89 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.83 -0.14 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.08 0.00 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.19 -0.09 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.46 -0.06 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.79 -0.06 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.25 +0.02 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.69 +0.03 37 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 2.23 +0.01 37 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 1.48 0.00 38 0 45 0
29JAN26 35.00 C 0.00 0.00 0.00 1.22 +0.02 38 0 32 0
29JAN26 36.00 C 0.00 0.00 0.00 0.96 +0.01 38 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 0.76 +0.01 38 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.59 +0.01 38 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 85 0
29JAN26 40.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.79 -0.18 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.96 -0.04 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.03 +0.10 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.08 -0.16 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.55 +0.20 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.46 -0.11 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.00 +0.31 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.13 -0.11 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.61 +0.02 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.07 +0.01 37 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.51 -0.09 36 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.21 0.00 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.84 -0.03 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.52 -0.02 37 0 15 0
26FEB26 36.00 C 1.41 1.41 1.41 1.24 -0.03 37 15 15 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.01 -0.03 37 0 12 0
26FEB26 38.00 C 0.97 0.97 0.97 0.82 -0.03 37 15 45 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.28 +0.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.80 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.31 +0.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.00 +0.22 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.48 +0.16 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.02 +0.17 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.55 +0.19 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.03 +0.18 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.56 +0.17 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.10 +0.22 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.13 +0.16 46 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.17 +0.15 43 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.25 +0.11 41 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.44 +0.17 42 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.55 +0.15 40 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.82 +0.24 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.05 +0.15 40 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.21 +0.01 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.61 +0.07 37 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.99 +0.05 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.44 -0.01 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.99 +0.03 37 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.57 -0.02 37 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 2.27 +0.03 38 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 1.88 +0.03 37 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 1.64 +0.03 38 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 +0.04 38 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.17 +0.03 38 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR26 42.00 C 0.66 0.66 0.66 0.55 0.00 37 2 19 +2
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.48 +0.10 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.02 +0.16 40 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.62 +0.20 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.03 +0.14 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.59 +0.10 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 +0.03 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.27 +0.09 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.46 +0.16 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.61 +0.18 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.80 +0.20 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.99 +0.15 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.04 -0.10 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.62 +0.14 40 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.90 +0.04 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.09 -0.13 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.66 -0.05 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.26 +0.05 38 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.78 +0.01 38 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 3.36 +0.01 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.57 -0.05 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.30 0.00 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.04 +0.01 38 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 1.80 +0.02 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.38 +0.02 38 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.02 +0.01 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.36 +0.11 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.46 +0.07 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.67 +0.07 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.92 +0.13 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.23 +0.12 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.55 +0.13 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.88 +0.13 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.33 +0.11 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.68 +0.03 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.21 +0.10 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.67 +0.07 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.22 +0.16 38 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.81 +0.15 38 0 10 0
29SEP26 34.00 C 3.43 3.49 3.38 3.40 +0.10 37 1,275 1,276 +1,275
29SEP26 35.00 C 0.00 0.00 0.00 3.04 +0.08 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.76 +0.08 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.55 +0.08 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.29 +0.07 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.07 +0.07 38 0 4,503 0
29SEP26 40.00 C 1.87 1.87 1.87 1.80 +0.08 37 2 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.62 +0.07 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 +0.06 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 +0.06 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 3 0
TOTAL CALL 1,434 19,013 +1,342
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 133 0
27NOV25 28.00 P 0.12 0.12 0.12 0.12 -0.02 36 5 111 0
27NOV25 29.00 P 0.21 0.25 0.21 0.25 -0.05 36 2 494 +1
27NOV25 30.00 P 0.42 0.48 0.42 0.48 -0.07 36 10 170 +9
27NOV25 31.00 P 0.76 0.76 0.76 0.82 -0.10 35 5 175 0
27NOV25 32.00 P 1.25 1.25 1.25 1.35 -0.11 36 2 420 +2
27NOV25 33.00 P 0.00 0.00 0.00 2.03 -0.10 38 0 524 0
27NOV25 34.00 P 2.60 2.60 2.60 2.81 +0.03 39 10 60 0
27NOV25 35.00 P 0.00 0.00 0.00 3.68 +0.02 42 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.48 -0.19 36 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 5.45 -0.14 38 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 6.57 +0.01 54 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.42 -0.12 0 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.67 +0.15 73 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.42 -0.10 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.42 -0.10 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.42 -0.10 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.42 -0.10 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.70 +0.18 100 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.42 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 405 0
30DEC25 23.00 P 0.05 0.05 0.05 0.02 0.00 37 30 101 0
30DEC25 24.00 P 0.07 0.07 0.07 0.04 -0.01 36 30 153 +15
30DEC25 25.00 P 0.10 0.10 0.10 0.08 -0.01 36 20 74 +20
30DEC25 26.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 151 0
30DEC25 27.00 P 0.29 0.29 0.28 0.28 -0.02 36 20 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 166 0
30DEC25 29.00 P 0.63 0.69 0.63 0.69 -0.04 36 23 102 +17
30DEC25 30.00 P 0.00 0.00 0.00 1.02 -0.10 36 0 177 0
30DEC25 31.00 P 0.00 0.00 0.00 1.43 -0.06 36 0 704 0
30DEC25 32.00 P 0.00 0.00 0.00 1.96 -0.06 36 0 1,219 0
30DEC25 33.00 P 0.00 0.00 0.00 2.61 -0.03 37 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.33 -0.03 38 0 559 0
30DEC25 35.00 P 0.00 0.00 0.00 4.10 +0.06 39 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.93 -0.02 40 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.82 -0.03 42 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.74 -0.01 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.62 -0.06 43 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.67 +0.05 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.71 +0.14 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.42 -0.12 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.64 +0.12 58 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.69 +0.17 63 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.70 +0.18 67 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.49 -0.03 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.76 -0.04 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 1.06 -0.06 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 1.43 -0.07 37 0 37 0
29JAN26 31.00 P 0.00 0.00 0.00 1.95 +0.04 38 0 179 0
29JAN26 32.00 P 0.00 0.00 0.00 2.41 -0.07 37 0 151 0
29JAN26 33.00 P 0.00 0.00 0.00 3.01 -0.08 37 0 165 0
29JAN26 34.00 P 0.00 0.00 0.00 3.67 -0.07 38 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 4.49 +0.08 40 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 5.23 +0.02 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.11 +0.01 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.78 -0.17 38 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.88 +0.02 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.68 -0.11 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.71 0.00 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.70 +0.07 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.99 -0.04 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.32 -0.04 37 0 0 0
26FEB26 30.00 P 1.77 1.77 1.77 1.72 -0.04 37 15 50 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.15 -0.06 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.72 -0.05 37 0 6 0
26FEB26 33.00 P 0.00 0.00 0.00 3.27 -0.09 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.83 -0.18 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.69 -0.04 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.47 -0.01 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.28 +0.18 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.96 +0.01 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.00 +0.04 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.83 -0.12 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.71 -0.12 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.70 +0.07 43 0 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 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 36 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 30 0
30MAR26 25.00 P 0.53 0.53 0.53 0.53 -0.02 38 15 30 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 -0.04 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.25 -0.05 37 0 16 0
30MAR26 29.00 P 0.00 0.00 0.00 1.60 -0.04 37 0 20 0
30MAR26 30.00 P 2.00 2.00 2.00 2.00 -0.08 37 1 2,407 +1
30MAR26 31.00 P 0.00 0.00 0.00 2.52 +0.02 37 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 3.05 -0.03 38 0 98 0
30MAR26 33.00 P 0.00 0.00 0.00 3.59 -0.07 37 0 112 0
30MAR26 34.00 P 0.00 0.00 0.00 4.19 -0.17 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 4.82 -0.20 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.54 -0.21 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.49 -0.06 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.28 -0.08 39 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.14 -0.07 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.97 -0.11 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.89 -0.01 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.70 -0.14 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.72 -0.08 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.69 -0.05 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.70 +0.02 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.49 -0.20 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 -0.06 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 -0.07 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.85 -0.04 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.06 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 -0.06 37 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.17 -0.04 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 3.64 -0.03 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 -0.01 37 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.76 -0.06 36 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 5.37 -0.04 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.04 -0.07 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.76 -0.11 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.41 -0.09 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.23 -0.02 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.10 +0.05 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.87 +0.02 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.73 -0.03 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.52 -0.20 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.51 +0.07 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.35 +0.02 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.36 +0.12 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.17 -0.20 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 +0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.28 -0.01 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 -0.05 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.08 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.07 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 -0.09 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 -0.11 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.11 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.15 -0.04 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.68 -0.08 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.28 -0.09 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.93 -0.04 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.55 -0.10 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.24 -0.07 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.97 -0.03 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.68 -0.07 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.49 -0.06 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -0.08 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 -0.03 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.92 -0.04 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.76 -0.05 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.62 -0.12 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.55 -0.03 37 0 0 0
TOTAL PUT 188 18,533 +95
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$ 5.50
27NOV25 4.20 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.29 -0.01 21 0 50 0
27NOV25 5.50 C 0.12 0.12 0.12 0.12 0.00 20 20 20 0
27NOV25 5.75 C 0.03 0.03 0.03 0.03 -0.01 19 40 290 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 -0.01 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 0.00 0 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 -0.01 16 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.02 13 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 129 0
30DEC25 6.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 24 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 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.84 -0.01 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.02 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.27 -0.02 23 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 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 -0.01 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 0.00 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.77 0.00 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.97 0.00 15 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 0.00 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.65 0.00 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 0.00 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 0.00 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 0.00 23 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 0.00 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 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 1.39 0.00 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.01 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 0.00 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 -0.01 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 -0.01 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.02 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 0.00 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29SEP26 5.50 C 0.56 0.56 0.56 0.43 -0.01 20 10 110 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 0.00 21 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 70 40,681 +10
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 750 0
27NOV25 5.75 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.52 +0.02 63 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.78 +0.02 75 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.02 +0.01 77 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.28 +0.03 89 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.53 +0.02 95 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.77 +0.01 95 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.08 0.00 22 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 0.00 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.53 0.00 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.53 +0.02 46 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.78 +0.02 51 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.03 +0.02 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.28 +0.02 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.53 +0.02 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.78 +0.02 68 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JAN26 5.50 P 0.23 0.23 0.23 0.24 -0.01 24 46 391 +46
29JAN26 5.75 P 0.00 0.00 0.00 0.39 0.00 24 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 0.00 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 +0.01 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 0.00 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 0.00 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 0.00 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 0.00 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 +0.01 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 +0.01 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 0.00 42 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 0.00 45 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 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 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 +0.01 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 0.00 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 +0.01 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 +0.01 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 0.00 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 0.00 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 0.00 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 0.00 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 4.60 P 0.06 0.06 0.06 0.06 0.00 22 217 1,086 +217
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 21 0 26 0
29JUN26 5.25 P 0.23 0.23 0.23 0.22 -0.01 21 10 30 +10
29JUN26 5.50 P 0.33 0.33 0.33 0.33 -0.01 21 5 6 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 0.00 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 0.00 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 0.00 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 0.00 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 0.00 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.01 19 0 50 0
29SEP26 5.50 P 0.47 0.47 0.47 0.49 -0.01 19 10 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 0.00 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 0.00 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 +0.01 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.44 0.00 12 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
TOTAL PUT 288 9,418 +278
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$ 3.95
27NOV25 2.80 C 0.00 0.00 0.00 1.17 -0.02 82 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.07 -0.02 75 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.97 -0.02 68 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.87 -0.02 61 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.77 -0.02 54 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.28 -0.02 27 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.20 -0.02 26 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.14 -0.01 27 0 226 0
27NOV25 4.00 C 0.09 0.09 0.09 0.08 -0.02 24 150 162 +129
27NOV25 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 226 0
27NOV25 4.20 C 0.05 0.05 0.03 0.03 -0.01 27 210 69 -190
27NOV25 4.30 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.77 -0.02 104 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.67 -0.01 97 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.57 -0.02 90 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.47 -0.01 84 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.37 -0.02 77 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.27 -0.02 71 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.18 -0.02 73 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.08 -0.01 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.58 -0.02 39 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.38 -0.02 28 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.30 -0.03 28 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.23 -0.03 28 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.18 -0.02 29 0 764 0
30DEC25 4.00 C 0.16 0.16 0.16 0.13 -0.02 28 50 256 0
30DEC25 4.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 286 0
30DEC25 4.20 C 0.00 0.00 0.00 0.07 -0.01 29 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 0.00 31 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.02 0.00 31 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 206 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.08 -0.01 56 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.98 -0.02 51 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.28 -0.03 30 0 150 0
29JAN26 3.90 C 0.00 0.00 0.00 0.23 -0.02 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.14 -0.02 29 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.11 -0.02 29 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.77 -0.02 69 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.67 -0.01 65 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 -0.02 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 -0.01 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 -0.02 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 -0.02 48 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.18 -0.02 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 -0.02 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 -0.02 28 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 -0.02 28 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 -0.02 29 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 -0.02 29 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 -0.02 29 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 -0.02 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 -0.01 25 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.02 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 -0.02 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 -0.02 26 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 26 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.03 26 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.02 27 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.02 26 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 -0.02 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.03 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.02 28 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.02 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
TOTAL CALL 410 21,931 -61
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.04 0.00 25 0 429 0
27NOV25 3.90 P 0.07 0.07 0.07 0.07 0.00 24 10 235 +10
27NOV25 4.00 P 0.12 0.12 0.12 0.12 0.00 24 7 191 +7
27NOV25 4.10 P 0.00 0.00 0.00 0.20 +0.02 28 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.28 +0.02 29 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.37 +0.03 32 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.46 +0.02 32 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.55 +0.02 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 56 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 390 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.06 0.00 27 0 80 0
30DEC25 3.70 P 0.00 0.00 0.00 0.09 0.00 27 0 333 0
30DEC25 3.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 1,140 0
30DEC25 3.90 P 0.00 0.00 0.00 0.18 +0.01 27 0 345 0
30DEC25 4.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 190 0
30DEC25 4.10 P 0.00 0.00 0.00 0.30 +0.01 26 0 100 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 0.00 27 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 +0.01 29 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 +0.01 26 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 0.00 28 0 35 0
29JAN26 3.80 P 0.14 0.14 0.14 0.17 0.00 28 5 110 +5
29JAN26 3.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.35 +0.02 29 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.41 -0.01 28 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.50 +0.01 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 +0.02 31 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.77 +0.02 33 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.95 +0.01 33 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.38 +0.02 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
26FEB26 3.80 P 0.18 0.18 0.18 0.20 +0.01 28 5 5 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 28 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 0.00 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 0.00 28 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 0.00 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.01 28 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.01 28 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 0.00 27 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 0.00 30 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 468 0
29JUN26 3.30 P 0.05 0.05 0.05 0.08 0.00 25 151 775 +151
29JUN26 3.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 0.00 25 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 0.00 26 0 20 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 0.00 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 -0.01 25 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 0.00 25 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.48 -0.01 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 0.00 27 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 +0.02 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 -0.01 28 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 0.00 28 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 0.00 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 0.00 29 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 +0.01 29 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 +0.01 29 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 +0.01 29 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 +0.01 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 +0.02 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.03 37 0 0 0
TOTAL PUT 178 16,503 +178
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$ 28.04
27NOV25 19.50 C 0.00 0.00 0.00 8.58 -0.39 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.15 -0.32 75 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.09 -0.38 43 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.16 -0.31 58 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.09 -0.38 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.17 -0.31 41 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.20 -0.35 35 0 4 0
27NOV25 26.00 C 0.00 0.00 0.00 2.28 -0.21 31 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 1.44 -0.28 27 0 35 0
27NOV25 28.00 C 0.00 0.00 0.00 0.82 -0.23 27 0 64 0
27NOV25 29.00 C 0.57 0.57 0.57 0.41 -0.16 27 1 503 +1
27NOV25 30.00 C 0.34 0.34 0.34 0.18 -0.10 27 35 224 0
27NOV25 31.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 60 0
27NOV25 32.00 C 0.08 0.08 0.06 0.03 -0.02 28 87 902 0
27NOV25 33.00 C 0.05 0.05 0.04 0.01 -0.01 28 135 2,013 -37
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 156 0
27NOV25 37.00 C 0.01 0.01 0.01 0.01 0.00 45 411 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.63 -0.41 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.36 -0.15 87 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.60 -0.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.07 -0.50 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.73 -0.32 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.21 -0.31 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.65 -0.41 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.15 -0.38 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.09 -0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.34 -0.15 46 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.38 -0.29 35 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.27 -0.51 22 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.62 -0.33 29 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.92 -0.25 28 0 1,093 0
30DEC25 28.00 C 0.00 0.00 0.00 1.33 -0.22 28 0 534 0
30DEC25 29.00 C 0.00 0.00 0.00 0.89 -0.20 28 0 183 0
30DEC25 30.00 C 0.73 0.73 0.60 0.56 -0.16 27 99 313 -39
30DEC25 31.00 C 0.50 0.50 0.50 0.34 -0.13 27 8 3,749 0
30DEC25 32.00 C 0.00 0.00 0.00 0.20 -0.09 27 0 719 0
30DEC25 33.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 2,608 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.67 -0.47 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.35 -0.29 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.38 -0.21 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.40 -0.39 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.51 -0.25 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.56 -0.41 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.75 -0.35 32 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.99 -0.25 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.31 -0.25 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.76 -0.22 30 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.32 -0.19 30 0 241 0
29JAN26 30.00 C 0.00 0.00 0.00 0.97 -0.17 30 0 143 0
29JAN26 31.00 C 0.00 0.00 0.00 0.69 -0.14 30 0 76 0
29JAN26 32.00 C 0.00 0.00 0.00 0.48 -0.11 30 0 140 0
29JAN26 33.00 C 0.00 0.00 0.00 0.32 -0.09 29 0 125 0
29JAN26 34.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 334 0
29JAN26 35.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 156 0
29JAN26 36.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 172 0
29JAN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.88 -0.26 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.40 -0.24 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.38 -0.24 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.60 -0.21 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.68 -0.08 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.59 -0.45 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.98 -0.12 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.25 -0.14 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.61 -0.23 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.08 -0.20 30 0 0 0
26FEB26 29.00 C 1.84 1.84 1.64 1.63 -0.18 30 202 562 +202
26FEB26 30.00 C 0.00 0.00 0.00 1.25 -0.17 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.96 -0.15 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.72 -0.12 30 0 0 0
26FEB26 33.00 C 0.55 0.55 0.55 0.53 -0.10 30 240 240 +240
26FEB26 34.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 10 0
26FEB26 35.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 4 0
26FEB26 36.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 4 0
26FEB26 37.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.88 -0.37 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.40 -0.35 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.93 -0.36 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.43 -0.39 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.93 -0.40 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.49 -0.36 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.55 -0.37 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.64 -0.42 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.77 -0.35 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.95 -0.22 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.25 -0.31 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.56 -0.26 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.92 -0.28 31 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 2.52 -0.17 32 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 -0.20 31 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.65 -0.15 32 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 1.34 -0.15 32 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 1.06 -0.14 32 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.84 -0.11 32 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.65 -0.10 32 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.51 -0.08 32 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.58 -0.35 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.12 -0.31 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.65 -0.31 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.14 -0.36 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.68 -0.38 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.84 -0.34 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.02 -0.32 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.18 -0.34 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 -0.27 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.78 -0.31 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.14 -0.29 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.59 -0.26 33 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.15 -0.21 34 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.66 -0.26 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.28 -0.17 33 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 1.94 -0.15 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.62 -0.20 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.37 -0.18 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.14 -0.15 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 -0.15 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 -0.12 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.11 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.52 -0.09 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 -0.09 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 -0.07 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.25 -0.30 36 0 0 0
29SEP26 20.00 C 9.55 9.55 9.55 8.77 -0.34 34 2 62 +2
29SEP26 21.00 C 0.00 0.00 0.00 7.95 -0.27 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.18 -0.22 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 -0.29 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 -0.27 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.99 -0.31 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.24 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.96 -0.19 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.49 -0.24 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 -0.22 33 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.69 -0.20 33 0 36 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.18 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.06 -0.17 33 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.84 -0.15 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.61 -0.15 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.39 -0.13 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.22 -0.11 34 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 -0.11 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 -0.09 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 -0.08 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 -0.06 34 0 3 0
TOTAL CALL 1,220 23,240 +369
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 22 0
27NOV25 26.00 P 0.12 0.12 0.12 0.12 +0.03 27 1 548 +1
27NOV25 27.00 P 0.22 0.22 0.21 0.31 +0.06 26 40 369 0
27NOV25 28.00 P 0.50 0.68 0.50 0.69 +0.12 26 41 615 +12
27NOV25 29.00 P 0.00 0.00 0.00 1.29 +0.18 26 0 1,289 0
27NOV25 30.00 P 0.00 0.00 0.00 2.07 +0.26 26 0 308 0
27NOV25 31.00 P 0.00 0.00 0.00 2.99 +0.35 27 0 108 0
27NOV25 32.00 P 0.00 0.00 0.00 3.96 +0.38 0 0 215 0
27NOV25 33.00 P 0.00 0.00 0.00 4.96 +0.38 0 0 21 0
27NOV25 34.00 P 0.00 0.00 0.00 6.14 +0.54 60 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.17 +0.56 68 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.17 +0.39 75 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.10 +0.51 74 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.10 +0.52 80 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.96 +0.37 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.19 +0.60 99 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 13.18 +0.31 103 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 14.17 +0.32 106 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 64 0
30DEC25 25.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 209 0
30DEC25 26.00 P 0.00 0.00 0.00 0.40 +0.06 28 0 670 0
30DEC25 27.00 P 0.53 0.68 0.53 0.70 +0.10 27 34 1,676 +8
30DEC25 28.00 P 1.10 1.10 1.10 1.09 +0.10 26 4 631 +4
30DEC25 29.00 P 0.00 0.00 0.00 1.70 +0.19 27 0 1,024 0
30DEC25 30.00 P 0.00 0.00 0.00 2.37 +0.22 27 0 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 3.07 +0.08 23 0 271 0
30DEC25 32.00 P 0.00 0.00 0.00 4.17 +0.32 32 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 4.98 +0.38 27 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 6.14 +0.38 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.17 +0.56 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.17 +0.39 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.10 +0.51 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.10 +0.51 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.08 +0.49 56 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.19 +0.60 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.18 +0.31 69 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.17 +0.32 72 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 0.03 0.00 30 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 0.00 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.66 +0.07 29 0 112 0
29JAN26 27.00 P 1.02 1.02 1.02 1.01 +0.10 29 2 97 0
29JAN26 28.00 P 1.41 1.46 1.41 1.46 +0.12 29 6 436 +1
29JAN26 29.00 P 0.00 0.00 0.00 2.01 +0.15 29 0 438 0
29JAN26 30.00 P 0.00 0.00 0.00 2.67 +0.19 29 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.41 +0.24 29 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 4.20 +0.21 28 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 5.09 +0.26 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.14 +0.38 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.17 +0.35 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.17 +0.36 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.10 +0.31 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.10 +0.51 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.08 +0.48 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
26FEB26 22.00 P 0.10 0.10 0.10 0.13 +0.02 30 15 15 +15
26FEB26 23.00 P 0.23 0.23 0.23 0.23 +0.03 30 80 80 +80
26FEB26 24.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
26FEB26 25.00 P 0.58 0.58 0.58 0.58 +0.06 29 40 40 +25
26FEB26 26.00 P 0.78 0.80 0.78 0.86 +0.08 29 40 40 +40
26FEB26 27.00 P 1.13 1.15 1.12 1.23 +0.10 29 102 102 +102
26FEB26 28.00 P 1.57 1.64 1.57 1.70 +0.12 29 180 350 +180
26FEB26 29.00 P 0.00 0.00 0.00 2.26 +0.16 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.89 +0.19 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.60 +0.21 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.38 +0.24 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.19 +0.11 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.14 +0.18 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.17 +0.29 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.17 +0.36 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.10 +0.31 38 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 0.00 32 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.40 +0.05 32 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 +0.07 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.84 +0.10 31 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.14 +0.10 31 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.54 +0.13 31 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 2.02 +0.11 31 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 2.53 +0.10 30 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.19 +0.21 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.86 +0.25 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.57 +0.17 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.53 +0.38 33 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.22 +0.20 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.17 +0.29 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.17 +0.36 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.10 +0.31 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.10 +0.49 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.08 +0.48 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.19 +0.60 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.18 +0.31 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.17 +0.32 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 0.00 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 +0.08 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.99 +0.08 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 1.30 +0.08 33 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.67 +0.10 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 2.09 +0.13 32 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.54 +0.12 32 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.13 +0.19 32 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 3.70 +0.15 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.33 +0.20 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.05 +0.26 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 5.79 +0.25 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.58 +0.30 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.40 +0.38 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.20 +0.32 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.05 +0.32 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.93 +0.32 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.78 +0.31 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.65 +0.26 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.61 +0.38 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.53 +0.36 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.45 +0.27 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 +0.03 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 +0.04 34 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.06 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 +0.09 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 +0.08 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.76 +0.12 34 0 53 0
29SEP26 25.00 P 2.04 2.04 2.04 2.16 +0.13 34 10 20 +10
29SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.14 33 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 3.10 +0.17 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.63 +0.09 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 +0.16 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.75 +0.18 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.53 +0.20 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 +0.25 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.00 +0.23 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.76 +0.26 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.59 +0.28 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.40 +0.25 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.28 +0.31 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.09 +0.34 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 +0.31 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.88 +0.32 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.73 +0.28 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 +0.25 32 0 0 0
TOTAL PUT 595 20,122 +478
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$ 18.96
27NOV25 13.00 C 0.00 0.00 0.00 6.02 -0.04 78 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.55 -0.01 80 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.50 -0.03 35 0 0 0
27NOV25 16.00 C 3.23 3.23 3.23 3.03 +0.12 40 2 0 -2
27NOV25 16.50 C 0.00 0.00 0.00 2.57 +0.17 41 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.05 +0.14 31 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.48 +0.04 0 0 28 0
27NOV25 18.00 C 1.17 1.20 1.17 1.05 +0.07 18 23 129 -8
27NOV25 18.50 C 0.00 0.00 0.00 0.66 +0.06 18 0 237 0
27NOV25 19.00 C 0.38 0.44 0.31 0.36 +0.07 18 75 508 +3
27NOV25 19.50 C 0.13 0.25 0.13 0.16 +0.03 18 47 186 +15
27NOV25 20.00 C 0.06 0.11 0.06 0.07 +0.02 19 38 141 +13
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 20 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 47 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.09 +0.03 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.60 +0.04 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.12 0.00 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.65 +0.05 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.10 +0.01 38 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.65 +0.12 39 0 0 0
30DEC25 16.00 C 3.30 3.30 3.30 3.10 +0.03 29 2 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.63 +0.12 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.09 +0.02 19 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.62 +0.06 17 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.23 +0.07 18 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.87 +0.05 18 0 87 0
30DEC25 19.00 C 0.69 0.73 0.59 0.57 +0.05 18 22 55 -7
30DEC25 19.50 C 0.38 0.43 0.36 0.35 +0.02 18 34 64 -7
30DEC25 20.00 C 0.27 0.29 0.25 0.20 +0.01 17 76 305 +67
30DEC25 21.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 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 5.66 -0.01 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.18 +0.06 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.65 +0.05 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.18 +0.09 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.70 +0.16 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.19 +0.12 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.71 +0.07 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.23 +0.05 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.75 +0.06 18 0 6 0
29JAN26 18.00 C 1.54 1.54 1.54 1.41 +0.08 20 6 15 +3
29JAN26 18.50 C 0.00 0.00 0.00 1.05 +0.05 19 0 2 0
29JAN26 19.00 C 0.77 0.77 0.77 0.77 +0.06 19 1 5 +1
29JAN26 19.50 C 0.63 0.63 0.63 0.54 +0.04 19 5 20 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 5.18 +0.06 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.66 +0.06 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.23 +0.14 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.76 +0.10 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.27 +0.08 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.72 0.00 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.35 +0.14 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.84 +0.03 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.17 +0.05 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.93 +0.07 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.70 +0.05 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 6.14 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.66 -0.01 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.18 +0.06 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.71 +0.11 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.24 +0.11 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.76 +0.08 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.31 +0.06 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.85 +0.06 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.44 +0.08 21 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 2.05 +0.10 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.69 +0.12 20 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.40 +0.10 21 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.09 +0.05 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.86 +0.05 20 0 39 0
30MAR26 20.00 C 0.00 0.00 0.00 0.69 +0.07 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
30MAR26 22.00 C 0.25 0.25 0.25 0.21 +0.02 20 1 28 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.24 +0.07 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.75 +0.07 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.32 +0.02 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.85 +0.03 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.47 +0.09 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.90 -0.03 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.53 +0.06 24 0 5 0
29JUN26 16.50 C 3.31 3.31 3.31 3.07 +0.06 22 1 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 +0.07 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.32 +0.04 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.00 +0.05 22 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.67 +0.06 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.40 +0.05 21 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 +0.05 21 0 34 0
29JUN26 20.00 C 1.02 1.19 1.02 0.99 +0.05 22 4 401 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.65 +0.03 21 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.25 +0.07 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.80 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.32 +0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.86 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 +0.09 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.97 +0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.02 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 +0.05 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.76 0.00 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.48 +0.04 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 +0.04 23 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.90 +0.03 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.65 +0.03 23 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 +0.03 23 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 1.23 +0.03 23 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 +0.03 23 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 0.00 23 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 0.00 23 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 0.00 23 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
TOTAL CALL 337 3,179 +83
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 60 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 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 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 182 0
27NOV25 18.00 P 0.04 0.04 0.04 0.05 -0.01 18 44 425 +11
27NOV25 18.50 P 0.09 0.09 0.09 0.15 -0.01 18 6 638 -6
27NOV25 19.00 P 0.26 0.30 0.22 0.34 -0.02 17 29 185 +22
27NOV25 19.50 P 0.47 0.64 0.47 0.65 -0.07 17 31 32 +24
27NOV25 20.00 P 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.05 -0.11 50 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.05 -0.06 63 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.04 -0.07 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.04 -0.07 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.04 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 0.00 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 66 0
30DEC25 18.00 P 0.12 0.12 0.10 0.15 -0.02 17 48 159 +34
30DEC25 18.50 P 0.00 0.00 0.00 0.29 -0.02 17 0 79 0
30DEC25 19.00 P 0.00 0.00 0.00 0.49 -0.05 17 0 53 0
30DEC25 19.50 P 0.00 0.00 0.00 0.81 -0.04 18 0 22 0
30DEC25 20.00 P 0.00 0.00 0.00 1.19 -0.06 19 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.10 -0.08 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.05 -0.11 35 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.05 -0.06 45 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.05 -0.10 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.04 -0.11 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.04 -0.11 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.04 -0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 0.00 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 29 0
29JAN26 18.00 P 0.23 0.23 0.21 0.26 -0.01 18 11 27 -11
29JAN26 18.50 P 0.33 0.38 0.33 0.41 -0.03 18 6 12 +2
29JAN26 19.00 P 0.00 0.00 0.00 0.64 -0.03 18 0 14 0
29JAN26 19.50 P 0.00 0.00 0.00 0.92 -0.05 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.26 -0.08 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.11 -0.09 20 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.05 -0.06 21 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.05 -0.11 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.05 -0.06 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.05 - 42 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 0.00 19 0 2 0
26FEB26 17.00 P 0.12 0.12 0.12 0.14 0.00 19 15 20 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.22 0.00 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
26FEB26 19.50 P 1.01 1.01 1.01 1.01 -0.06 18 6 6 +6
26FEB26 20.00 P 0.00 0.00 0.00 1.39 +0.01 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.11 -0.09 18 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.05 -0.06 20 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.05 -0.11 28 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.05 -0.06 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.05 - 39 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 0.00 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 0.00 20 0 62 0
30MAR26 17.50 P 0.00 0.00 0.00 0.34 0.00 20 0 49 0
30MAR26 18.00 P 0.00 0.00 0.00 0.47 0.00 20 0 92 0
30MAR26 18.50 P 0.00 0.00 0.00 0.66 -0.01 20 0 2 0
30MAR26 19.00 P 0.00 0.00 0.00 0.88 -0.02 20 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.48 -0.02 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.19 -0.04 19 0 120 0
30MAR26 22.00 P 0.00 0.00 0.00 3.12 -0.03 22 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.04 -0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.05 -0.11 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.05 -0.06 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.05 -0.19 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.04 -0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.04 -0.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.04 -0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 0.00 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 0.00 21 0 3 0
29JUN26 16.00 P 0.27 0.27 0.27 0.30 0.00 21 15 15 +6
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.01 21 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 57 0
29JUN26 17.50 P 0.67 0.67 0.62 0.73 -0.01 21 3 80 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.93 -0.01 21 0 73 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 -0.02 21 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.42 -0.07 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.08 20 0 31 0
29JUN26 20.00 P 1.93 1.93 1.93 2.03 -0.02 20 1 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.73 -0.06 19 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.53 -0.03 19 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.35 -0.10 17 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.23 -0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.17 -0.06 0 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.21 -0.03 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.18 -0.07 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.16 -0.07 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.13 -0.07 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 0.00 23 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 0.00 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 -0.01 23 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 -0.02 23 0 26 0
29SEP26 18.00 P 1.23 1.23 1.23 1.23 -0.09 23 2 12 0
29SEP26 18.50 P 1.35 1.35 1.35 1.45 -0.09 22 1 1 +1
29SEP26 19.00 P 0.00 0.00 0.00 1.76 -0.05 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.06 -0.05 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 -0.08 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 +0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 -0.05 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 -0.06 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 -0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 -0.16 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 -0.02 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.33 -0.08 26 0 0 0
TOTAL PUT 218 4,721 +106
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$ 15.14
27NOV25 8.75 C 0.00 0.00 0.00 6.41 -0.04 69 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.91 -0.05 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.66 -0.05 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.41 -0.05 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.67 -0.04 62 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.17 -0.05 38 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.67 -0.05 30 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.17 -0.05 23 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.69 -0.04 27 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.19 -0.06 20 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.73 -0.05 18 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.37 -0.06 18 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 330 0
27NOV25 16.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 200 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.17 -0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.93 -0.03 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.68 -0.05 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.93 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.16 -0.09 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.19 -0.07 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.69 -0.04 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.22 -0.06 15 0 12 0
30DEC25 14.50 C 0.00 0.00 0.00 0.82 -0.07 17 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 164 0
30DEC25 15.50 C 0.00 0.00 0.00 0.28 -0.05 19 0 431 0
30DEC25 16.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 52 0
30DEC25 16.50 C 0.10 0.10 0.10 0.06 -0.03 19 78 205 +78
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 34 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.93 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.19 -0.03 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.78 +0.02 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.70 -0.06 13 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.24 -0.10 16 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.87 -0.06 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.57 -0.06 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.35 -0.05 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 29 0
29JAN26 16.50 C 0.14 0.14 0.14 0.12 -0.03 19 1 356 +1
29JAN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.19 -0.03 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.78 +0.02 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.70 -0.06 12 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.27 -0.07 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.91 -0.07 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.93 -0.04 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 -0.05 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.93 -0.06 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.19 -0.05 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.78 +0.02 29 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 -0.15 16 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 -0.05 15 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.32 -0.06 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.01 -0.03 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.71 -0.05 18 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.50 -0.05 18 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.03 19 0 25 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 -0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.93 -0.07 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 -0.06 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 -0.08 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 +0.02 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 -0.13 15 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 -0.05 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.50 -0.05 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.21 -0.04 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 -0.07 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 -0.03 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.93 -0.07 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 -0.06 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.07 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.07 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.08 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.06 -0.08 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.08 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 -0.07 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.08 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.08 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.07 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.05 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 19 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 0.02 -0.01 20 0 0 0
TOTAL CALL 79 4,402 +79
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
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 82 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 0.00 20 0 820 0
27NOV25 14.50 P 0.06 0.06 0.06 0.07 +0.01 19 15 144 -10
27NOV25 15.00 P 0.00 0.00 0.00 0.21 0.00 19 0 124 0
27NOV25 15.50 P 0.53 0.53 0.53 0.50 +0.02 19 15 197 +15
27NOV25 16.00 P 0.00 0.00 0.00 0.91 +0.04 21 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.38 +0.04 25 0 4 0
27NOV25 17.00 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 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 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30DEC25 11.50 P 0.01 0.01 0.01 0.01 0.00 31 2 114 +2
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC25 13.00 P 0.03 0.03 0.03 0.02 -0.01 20 10 23 +9
30DEC25 13.50 P 0.00 0.00 0.00 0.05 0.00 19 0 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.28 0.00 19 0 652 0
30DEC25 15.00 P 0.00 0.00 0.00 0.52 0.00 19 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.85 0.00 20 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.26 +0.02 21 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.72 +0.04 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.20 +0.05 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.70 +0.05 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.21 +0.06 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.69 +0.05 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.18 +0.06 40 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.69 +0.09 45 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.17 -0.03 45 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.23 +0.01 59 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.16 -0.04 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.15 +0.06 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 0.00 20 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.95 +0.01 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.33 +0.02 21 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.76 +0.03 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.23 +0.05 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.72 +0.05 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.05 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.70 +0.03 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.19 +0.01 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.69 0.00 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.17 -0.03 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.23 +0.01 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.27 +0.05 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.15 +0.05 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 13.00 P 0.08 0.08 0.08 0.07 0.00 19 20 30 +20
26FEB26 13.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.00 +0.04 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.79 +0.03 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.25 +0.05 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 +0.05 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.22 +0.05 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.71 +0.04 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.21 +0.03 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.69 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.18 -0.02 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.23 +0.01 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.27 +0.05 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.16 +0.03 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 41 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 0.00 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 0.00 19 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 0.00 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.51 +0.03 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.06 +0.02 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.34 -0.05 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.83 +0.04 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 +0.04 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.74 +0.05 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 +0.05 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 +0.04 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.21 +0.03 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.69 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 -0.02 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.23 +0.01 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.27 +0.05 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.16 +0.03 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.03 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 0.00 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 +0.02 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 +0.03 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.54 +0.04 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.92 +0.04 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.34 +0.05 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.79 +0.06 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.26 +0.06 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 +0.05 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.22 +0.03 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 +0.03 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 0.00 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.23 +0.01 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.05 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.16 +0.03 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 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.03 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 -0.01 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 0.00 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.42 +0.01 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.02 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 +0.03 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 +0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.76 +0.05 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.06 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.23 +0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.27 +0.05 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 +0.06 35 0 0 0
TOTAL PUT 62 4,291 +36
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$ 41.26
27NOV25 24.00 C 0.00 0.00 0.00 17.62 +0.18 142 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.61 +0.17 131 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.36 -0.10 86 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.36 -0.11 79 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.63 +0.17 107 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.32 -0.15 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.34 -0.13 53 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.35 -0.12 51 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.35 -0.15 45 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.35 -0.14 40 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.56 +0.06 57 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.36 -0.16 32 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.38 -0.22 30 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 4.41 -0.14 28 0 0 0
27NOV25 38.00 C 4.20 4.20 4.20 3.61 -0.03 33 2 27 0
27NOV25 39.00 C 0.00 0.00 0.00 2.67 -0.12 28 0 72 0
27NOV25 40.00 C 1.84 1.84 1.84 1.95 -0.12 28 7 195 -7
27NOV25 41.00 C 1.30 1.30 1.29 1.36 -0.11 28 9 262 -3
27NOV25 42.00 C 1.30 1.30 0.88 0.91 -0.11 28 33 450 -6
27NOV25 43.00 C 0.78 0.88 0.75 0.56 -0.12 28 91 477 -3
27NOV25 44.00 C 0.58 0.61 0.33 0.33 -0.09 28 27 212 -16
27NOV25 45.00 C 0.37 0.37 0.22 0.18 -0.06 28 82 364 +60
27NOV25 46.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 117 0
27NOV25 47.00 C 0.16 0.16 0.16 0.05 -0.02 28 6 123 +4
27NOV25 48.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 183 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 353 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
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 21.87 -0.19 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.36 -0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.74 +0.29 114 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.76 +0.22 108 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.76 +0.19 102 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.62 +0.05 86 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.69 +0.11 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.78 +0.21 84 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.81 +0.22 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.81 +0.35 74 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.79 +0.17 67 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.45 -0.16 37 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 10.49 -0.09 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.48 -0.13 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.72 +0.09 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.73 +0.05 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.56 -0.16 28 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.82 +0.17 33 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 4.93 +0.09 31 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 4.11 0.00 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 3.23 -0.11 27 0 68 0
30DEC25 40.00 C 2.52 2.52 2.52 2.63 -0.09 28 2 484 0
30DEC25 41.00 C 0.00 0.00 0.00 2.07 -0.07 28 0 97 0
30DEC25 42.00 C 1.51 1.51 1.51 1.59 -0.09 28 20 146 +6
30DEC25 43.00 C 1.46 1.46 1.46 1.22 -0.09 28 2 150 0
30DEC25 44.00 C 1.19 1.19 0.96 0.90 -0.09 28 31 203 +14
30DEC25 45.00 C 0.00 0.00 0.00 0.65 -0.07 28 0 43 0
30DEC25 46.00 C 0.00 0.00 0.00 0.46 -0.06 28 0 138 0
30DEC25 47.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 117 0
30DEC25 48.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 110 0
30DEC25 49.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 2 0
30DEC25 50.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.81 +0.16 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.79 +0.08 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.53 -0.18 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.49 -0.27 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.48 -0.32 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.72 -0.11 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.75 -0.12 30 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.76 -0.22 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.82 -0.30 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.09 -0.22 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.35 -0.16 27 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 3.63 -0.14 27 0 150 0
29JAN26 40.00 C 0.00 0.00 0.00 3.13 -0.10 28 0 41 0
29JAN26 41.00 C 0.00 0.00 0.00 2.60 -0.09 28 0 59 0
29JAN26 42.00 C 0.00 0.00 0.00 2.14 -0.08 29 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 1.75 -0.07 29 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 1.40 -0.09 29 0 149 0
29JAN26 45.00 C 1.44 1.44 1.10 1.10 -0.08 29 6 193 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.86 -0.06 29 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 0.66 -0.05 29 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 23 0
29JAN26 49.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 10.68 -0.08 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.48 -0.36 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.74 -0.11 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.83 -0.20 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.96 -0.48 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.13 -0.22 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.35 -0.18 26 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.64 -0.12 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.98 -0.18 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.53 -0.08 28 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 2.99 -0.08 28 0 15 0
26FEB26 42.00 C 2.93 2.93 2.47 2.52 -0.08 28 2 16 +1
26FEB26 43.00 C 0.00 0.00 0.00 2.12 -0.07 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.76 -0.07 29 0 0 0
26FEB26 45.00 C 1.70 1.70 1.70 1.44 -0.08 28 10 20 +10
26FEB26 46.00 C 0.00 0.00 0.00 1.17 -0.07 28 0 0 0
26FEB26 47.00 C 1.17 1.17 1.17 0.94 -0.06 28 15 20 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
26FEB26 49.00 C 0.68 0.68 0.68 0.60 -0.04 28 15 15 +15
26FEB26 50.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.38 -0.28 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.74 +0.25 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.76 +0.11 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.76 +0.04 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.62 -0.09 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.69 -0.03 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.78 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.81 -0.24 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.81 -0.23 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.79 -0.17 33 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.90 -0.02 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.85 -0.33 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.93 -0.19 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.01 -0.15 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.19 -0.37 29 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.34 -0.37 28 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 6.49 -0.35 27 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 5.80 -0.33 28 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 5.05 -0.36 27 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.40 -0.17 27 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 3.85 -0.07 27 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 3.30 -0.19 27 0 109 0
30MAR26 42.00 C 0.00 0.00 0.00 2.90 -0.08 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.47 -0.13 28 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 2.14 -0.09 28 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 1.80 -0.10 28 0 52 0
30MAR26 46.00 C 0.00 0.00 0.00 1.52 -0.07 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.27 -0.06 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.05 -0.06 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.82 -0.14 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.85 -0.15 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.88 -0.17 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.90 -0.21 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.11 -0.02 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.04 -0.10 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.95 -0.27 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.06 -0.23 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.05 -0.31 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.20 -0.25 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.32 -0.32 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.34 -0.34 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.54 -0.22 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.77 -0.13 29 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 7.97 -0.19 28 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 7.03 -0.30 26 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.77 +0.14 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.91 -0.09 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.48 +0.07 30 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.75 -0.09 28 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 4.24 -0.16 28 0 56 0
29JUN26 42.00 C 0.00 0.00 0.00 3.73 -0.21 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 3.36 -0.17 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.00 -0.13 29 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.61 -0.18 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.35 -0.11 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.04 -0.11 29 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.79 -0.10 29 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 1.55 -0.09 29 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.35 -0.08 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.04 -0.20 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.95 -0.35 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.06 -0.24 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.13 -0.25 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.20 -0.28 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.33 -0.31 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.49 -0.23 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.69 -0.24 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.88 -0.27 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.18 -0.20 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.47 -0.18 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.86 -0.08 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.26 -0.12 28 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.73 -0.15 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 5.22 -0.10 28 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 4.75 -0.04 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.45 -0.04 29 0 21 0
29SEP26 43.00 C 0.00 0.00 0.00 4.03 +0.05 29 0 4 0
29SEP26 44.00 C 0.00 0.00 0.00 3.65 -0.03 29 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 -0.03 29 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.98 -0.01 29 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 2.61 -0.15 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 -0.12 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.14 -0.10 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.94 0.00 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
TOTAL CALL 360 7,500 +92
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 254 0
27NOV25 39.00 P 0.20 0.33 0.19 0.32 -0.01 28 103 666 +100
27NOV25 40.00 P 0.41 0.44 0.41 0.58 -0.01 27 70 351 +46
27NOV25 41.00 P 0.75 0.75 0.73 0.99 +0.02 27 22 124 +14
27NOV25 42.00 P 1.20 1.40 1.20 1.56 +0.05 28 10 177 +4
27NOV25 43.00 P 1.77 1.77 1.77 2.25 +0.06 29 8 164 +8
27NOV25 44.00 P 0.00 0.00 0.00 3.03 +0.07 29 0 42 0
27NOV25 45.00 P 0.00 0.00 0.00 3.91 +0.09 31 0 69 0
27NOV25 46.00 P 0.00 0.00 0.00 4.78 +0.05 28 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 5.92 +0.25 41 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.74 +0.10 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.76 +0.12 38 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.74 +0.13 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.24 +0.13 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 0.00 28 0 368 0
30DEC25 34.00 P 0.00 0.00 0.00 0.06 0.00 28 0 656 0
30DEC25 35.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.19 0.00 27 0 249 0
30DEC25 37.00 P 0.25 0.25 0.25 0.32 +0.01 27 10 312 +10
30DEC25 38.00 P 0.38 0.40 0.36 0.51 +0.01 27 16 286 -8
30DEC25 39.00 P 0.75 0.75 0.75 0.77 +0.02 27 20 58 +20
30DEC25 40.00 P 0.00 0.00 0.00 1.11 +0.03 27 0 42 0
30DEC25 41.00 P 0.00 0.00 0.00 1.56 +0.05 27 0 24 0
30DEC25 42.00 P 0.00 0.00 0.00 2.11 +0.05 28 0 46 0
30DEC25 43.00 P 0.00 0.00 0.00 2.75 +0.05 28 0 21 0
30DEC25 44.00 P 0.00 0.00 0.00 3.51 +0.11 29 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.25 +0.07 29 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.01 -0.02 28 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.92 0.00 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.81 +0.04 28 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.84 +0.02 32 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.00 +0.18 41 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.58 +0.33 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 0.00 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 40 0
29JAN26 36.00 P 0.32 0.32 0.32 0.40 +0.01 28 14 62 +14
29JAN26 37.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 0.83 +0.03 28 0 159 0
29JAN26 39.00 P 0.00 0.00 0.00 1.13 +0.03 28 0 180 0
29JAN26 40.00 P 1.26 1.26 1.26 1.51 +0.04 28 5 44 +4
29JAN26 41.00 P 1.68 1.68 1.66 1.98 +0.04 28 40 385 +40
29JAN26 42.00 P 2.22 2.22 2.13 2.51 +0.04 28 4 34 -2
29JAN26 43.00 P 0.00 0.00 0.00 3.13 +0.05 28 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.90 +0.15 30 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.64 +0.11 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.44 +0.12 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.25 +0.10 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.07 +0.11 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.98 +0.03 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.07 +0.20 36 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.58 +0.33 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 6 0
26FEB26 34.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
26FEB26 35.00 P 0.33 0.33 0.33 0.40 +0.01 28 15 15 +15
26FEB26 36.00 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
26FEB26 37.00 P 0.63 0.63 0.63 0.79 +0.02 28 100 100 +100
26FEB26 38.00 P 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.39 +0.02 27 0 4 0
26FEB26 40.00 P 1.60 1.60 1.60 1.78 +0.01 27 1 1 +1
26FEB26 41.00 P 2.27 2.27 2.27 2.25 +0.04 28 15 15 +15
26FEB26 42.00 P 0.00 0.00 0.00 2.79 +0.05 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.39 +0.06 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.05 +0.01 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.85 +0.13 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.61 +0.08 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.38 +0.05 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.23 +0.09 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.11 +0.11 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.07 +0.14 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.58 +0.33 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 28 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 0.00 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 1,831 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.76 +0.02 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 1.01 +0.03 28 0 163 0
30MAR26 38.00 P 0.00 0.00 0.00 1.32 +0.05 28 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.68 +0.03 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.10 +0.10 28 0 34 0
30MAR26 41.00 P 2.23 2.23 2.23 2.52 -0.07 27 10 24 +10
30MAR26 42.00 P 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.63 +0.01 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.34 +0.05 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.12 +0.16 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.76 +0.04 29 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.56 +0.11 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.34 +0.05 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.21 +0.12 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.08 +0.12 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.58 +0.33 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 0.00 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 0.00 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 0.00 29 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.76 0.00 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 +0.06 29 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 +0.04 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.53 +0.06 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.83 +0.04 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 2.22 +0.06 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.64 +0.07 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.11 +0.08 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 3.65 +0.12 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.23 +0.12 29 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 4.81 +0.09 29 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.50 +0.12 29 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 6.16 +0.14 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.84 +0.12 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.64 +0.15 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.38 +0.11 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.07 +0.03 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.07 +0.21 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.15 +0.17 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 +0.03 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 8 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.07 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.98 +0.06 29 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.23 +0.07 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.44 +0.06 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.74 +0.06 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 0.00 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 2.45 +0.12 29 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.86 +0.12 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.32 +0.13 29 0 4 0
29SEP26 40.00 P 0.00 0.00 0.00 3.80 +0.14 29 0 5 0
29SEP26 41.00 P 0.00 0.00 0.00 4.30 -0.01 29 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.93 +0.14 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.50 +0.07 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.22 +0.17 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.86 +0.10 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.55 +0.15 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.31 +0.18 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.03 +0.10 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.89 +0.20 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.65 +0.20 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.75 +0.30 32 0 0 0
TOTAL PUT 463 19,905 +391
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$ 7.35
27NOV25 5.25 C 0.00 0.00 0.00 2.12 -0.34 66 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.87 -0.34 58 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.63 -0.34 57 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.39 -0.32 54 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.16 -0.35 52 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.94 -0.31 50 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.74 -0.30 49 0 2 0
27NOV25 7.00 C 0.65 0.65 0.65 0.57 -0.26 49 2 7 +1
27NOV25 7.25 C 0.48 0.48 0.48 0.42 -0.25 49 15 46 +15
27NOV25 7.50 C 0.42 0.42 0.31 0.31 -0.21 50 194 358 +32
27NOV25 7.75 C 0.26 0.26 0.22 0.22 -0.18 50 214 715 +116
27NOV25 8.00 C 0.19 0.19 0.17 0.15 -0.15 50 361 586 -138
27NOV25 8.25 C 0.14 0.15 0.12 0.10 -0.13 50 182 334 -55
27NOV25 8.50 C 0.15 0.15 0.08 0.07 -0.09 51 71 390 +40
27NOV25 8.75 C 0.09 0.09 0.09 0.04 -0.07 50 1 366 +1
27NOV25 9.00 C 0.06 0.06 0.04 0.03 -0.05 52 26 825 -7
27NOV25 9.25 C 0.00 0.00 0.00 0.02 -0.04 53 0 608 0
27NOV25 9.50 C 0.03 0.03 0.03 0.01 -0.03 51 75 646 -67
27NOV25 9.75 C 0.04 0.04 0.04 0.01 -0.02 55 15 807 0
27NOV25 10.00 C 0.02 0.02 0.02 0.01 -0.01 59 41 951 +31
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 3.98 -0.33 94 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.88 -0.33 90 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.78 -0.38 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.68 -0.35 82 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.58 -0.33 79 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.48 -0.35 75 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.38 -0.35 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.28 -0.35 69 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.18 -0.35 65 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.09 -0.34 72 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.99 -0.35 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.89 -0.35 66 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.79 -0.34 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.69 -0.36 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.59 -0.34 57 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.50 -0.33 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.40 -0.36 57 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.16 -0.30 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.92 -0.36 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.70 -0.32 51 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.47 -0.35 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.26 -0.32 47 0 0 0
30DEC25 6.50 C 1.11 1.11 1.11 1.07 -0.30 47 6 6 0
30DEC25 6.75 C 0.00 0.00 0.00 0.89 -0.29 46 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.74 -0.26 46 0 82 0
30DEC25 7.25 C 0.64 0.64 0.64 0.61 -0.24 47 2 88 0
30DEC25 7.50 C 0.62 0.62 0.50 0.50 -0.22 47 462 400 +353
30DEC25 7.75 C 0.44 0.44 0.43 0.40 -0.20 47 175 336 +170
30DEC25 8.00 C 0.36 0.37 0.33 0.33 -0.17 48 5,272 5,387 +5,150
30DEC25 8.25 C 0.31 0.32 0.28 0.26 -0.15 48 151 148 -22
30DEC25 8.50 C 0.00 0.00 0.00 0.20 -0.14 48 0 658 0
30DEC25 8.75 C 0.19 0.19 0.19 0.15 -0.12 47 201 421 -24
30DEC25 9.00 C 0.16 0.16 0.15 0.12 -0.10 48 3 2,078 -2
30DEC25 9.25 C 0.14 0.14 0.14 0.09 -0.08 48 6 576 +6
30DEC25 9.50 C 0.00 0.00 0.00 0.07 -0.07 48 0 3,385 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.06 48 0 745 0
30DEC25 10.00 C 0.08 0.08 0.08 0.04 -0.04 48 81 2,861 -81
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 3,468 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 3,608 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 511 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 144 0
29JAN26 5.25 C 0.00 0.00 0.00 2.20 -0.34 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.97 -0.34 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.76 -0.32 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 -0.34 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.36 -0.26 47 0 0 0
29JAN26 6.50 C 1.21 1.21 1.21 1.17 -0.28 46 6 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.01 -0.25 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.87 -0.24 46 0 0 0
29JAN26 7.25 C 0.75 0.75 0.75 0.74 -0.24 46 15 30 +15
29JAN26 7.50 C 0.67 0.67 0.64 0.63 -0.23 47 99 90 +90
29JAN26 7.75 C 0.57 0.57 0.57 0.54 -0.20 47 50 685 +50
29JAN26 8.00 C 0.49 0.49 0.49 0.45 -0.19 47 25 748 +10
29JAN26 8.25 C 0.40 0.40 0.40 0.38 -0.18 48 1 781 +1
29JAN26 8.50 C 0.40 0.40 0.35 0.31 -0.17 47 117 602 +15
29JAN26 8.75 C 0.00 0.00 0.00 0.25 -0.15 47 0 566 0
29JAN26 9.00 C 0.25 0.25 0.24 0.21 -0.13 47 2 696 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.17 -0.12 47 0 130 0
29JAN26 9.50 C 0.00 0.00 0.00 0.14 -0.10 47 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.11 -0.09 47 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 -0.08 47 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 359 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 5.25 C 0.00 0.00 0.00 2.24 -0.34 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 -0.29 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.81 -0.35 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 -0.31 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.43 -0.27 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.27 -0.28 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.10 -0.25 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 -0.30 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.84 -0.25 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.73 -0.23 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.64 -0.21 47 0 0 0
26FEB26 8.00 C 0.56 0.57 0.56 0.55 -0.20 47 16 20 +15
26FEB26 8.25 C 0.00 0.00 0.00 0.48 -0.18 47 0 0 0
26FEB26 8.50 C 0.43 0.43 0.43 0.41 -0.17 47 65 50 +50
26FEB26 8.75 C 0.39 0.39 0.39 0.34 -0.16 47 15 30 +15
26FEB26 9.00 C 0.32 0.32 0.32 0.29 -0.14 47 2 52 +2
26FEB26 9.25 C 0.00 0.00 0.00 0.24 -0.13 46 0 30 0
26FEB26 9.50 C 0.27 0.27 0.27 0.21 -0.11 47 15 235 +15
26FEB26 9.75 C 0.00 0.00 0.00 0.17 -0.10 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.10 - 46 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 0.07 - 47 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 0.03 - 49 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 3.73 -0.30 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.59 -0.35 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.54 -0.30 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.43 -0.31 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.34 -0.35 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.24 -0.29 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.15 -0.35 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.05 -0.29 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.97 -0.27 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.88 -0.25 53 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.78 -0.29 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.68 -0.31 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 -0.37 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.51 -0.29 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 -0.30 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 -0.23 50 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 -0.28 46 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 -0.26 47 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.55 -0.22 48 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.34 -0.32 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.22 -0.25 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.09 -0.22 47 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.96 -0.24 46 0 2 0
30MAR26 7.50 C 0.97 0.97 0.93 0.87 -0.21 48 17 33 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.20 47 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.67 -0.20 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 -0.18 48 0 220 0
30MAR26 8.50 C 0.63 0.63 0.56 0.54 -0.16 49 30 246 +30
30MAR26 8.75 C 0.58 0.58 0.58 0.47 -0.15 48 15 334 +5
30MAR26 9.00 C 0.55 0.55 0.55 0.41 -0.14 48 4 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.36 -0.12 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 -0.11 48 0 511 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 -0.10 48 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 -0.10 48 0 296 0
30MAR26 10.50 C 0.00 0.00 0.00 0.18 -0.07 48 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 501 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 883 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 147 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 -0.29 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.27 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 -0.29 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 -0.29 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 -0.26 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.25 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 -0.25 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 -0.24 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 -0.22 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 -0.21 48 0 1 0
29JUN26 7.75 C 0.00 0.00 0.00 0.99 -0.19 48 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -0.21 48 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.81 -0.20 48 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.73 -0.19 48 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.18 48 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.16 48 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.16 48 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.14 48 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.13 48 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 -0.12 48 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.11 48 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.09 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.08 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.06 48 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 250 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.32 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 -0.27 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 -0.32 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 -0.27 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 -0.26 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.25 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.60 -0.26 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.50 -0.22 49 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 -0.24 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.28 -0.23 48 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.21 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.21 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.21 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.21 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.20 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.19 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 -0.19 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 -0.18 48 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 -0.16 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 -0.15 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.15 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.11 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.09 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
TOTAL CALL 8,050 64,683 +5,848
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 19 0
27NOV25 6.25 P 0.03 0.03 0.03 0.04 +0.01 50 5 57 +5
27NOV25 6.50 P 0.05 0.07 0.05 0.07 +0.02 49 451 666 +444
27NOV25 6.75 P 0.10 0.12 0.10 0.12 +0.03 48 268 1,037 +265
27NOV25 7.00 P 0.15 0.18 0.15 0.20 +0.06 49 82 691 +71
27NOV25 7.25 P 0.28 0.29 0.25 0.31 +0.09 49 269 651 +226
27NOV25 7.50 P 0.34 0.44 0.34 0.45 +0.13 50 105 779 -17
27NOV25 7.75 P 0.54 0.60 0.54 0.61 +0.16 51 150 550 -62
27NOV25 8.00 P 0.00 0.00 0.00 0.80 +0.20 52 2 1,260 0
27NOV25 8.25 P 0.00 0.00 0.00 1.00 +0.23 53 0 756 0
27NOV25 8.50 P 0.00 0.00 0.00 1.22 +0.25 54 0 1,474 0
27NOV25 8.75 P 1.40 1.40 1.40 1.45 +0.28 57 5 863 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 +0.29 57 0 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.92 +0.30 58 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 2.16 +0.32 58 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.41 +0.31 63 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.65 +0.34 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 3.15 +0.34 0 0 180 -5
27NOV25 11.00 P 0.00 0.00 0.00 3.65 +0.34 0 0 711 -61
27NOV25 11.50 P 0.00 0.00 0.00 4.15 +0.34 0 0 88 -101
27NOV25 12.00 P 0.00 0.00 0.00 4.65 +0.30 0 0 28 -15
27NOV25 12.50 P 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.65 +0.30 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 6.15 +0.31 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.65 +0.31 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.65 +0.30 0 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 83 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 0.00 48 0 451 0
30DEC25 5.75 P 0.05 0.05 0.05 0.05 +0.01 47 5 65 +5
30DEC25 6.00 P 0.07 0.08 0.07 0.08 +0.02 47 2 197 +1
30DEC25 6.25 P 0.12 0.12 0.12 0.12 +0.02 46 12 121 0
30DEC25 6.50 P 0.18 0.18 0.18 0.18 +0.04 46 5 390 +5
30DEC25 6.75 P 0.24 0.24 0.24 0.26 +0.05 46 56 207 +18
30DEC25 7.00 P 0.34 0.35 0.32 0.35 +0.07 46 357 833 +252
30DEC25 7.25 P 0.45 0.47 0.43 0.47 +0.10 46 293 762 +218
30DEC25 7.50 P 0.55 0.59 0.55 0.61 +0.12 47 5,590 5,416 +4,620
30DEC25 7.75 P 0.64 0.78 0.64 0.76 +0.14 47 90 796 -10
30DEC25 8.00 P 0.00 0.00 0.00 0.95 +0.18 49 2 809 0
30DEC25 8.25 P 0.00 0.00 0.00 1.13 +0.19 49 0 306 0
30DEC25 8.50 P 0.00 0.00 0.00 1.34 +0.22 51 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.55 +0.24 52 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.77 +0.26 53 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 2.00 +0.28 54 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 +0.28 56 0 3,934 0
30DEC25 9.75 P 0.00 0.00 0.00 2.45 +0.28 54 0 1,083 0
30DEC25 10.00 P 0.00 0.00 0.00 2.68 +0.28 53 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 3.18 +0.33 60 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 +0.31 59 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 4.15 +0.34 0 0 262 -13
30DEC25 12.00 P 0.00 0.00 0.00 4.65 +0.30 0 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.65 +0.30 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.15 +0.31 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.65 +0.31 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 8 0
29JAN26 5.50 P 0.06 0.06 0.06 0.07 +0.02 48 1 1 +1
29JAN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 47 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 328 0
29JAN26 6.25 P 0.19 0.19 0.19 0.20 +0.03 46 8 168 +8
29JAN26 6.50 P 0.00 0.00 0.00 0.27 +0.04 46 0 143 0
29JAN26 6.75 P 0.33 0.33 0.33 0.36 +0.06 46 50 357 +20
29JAN26 7.00 P 0.40 0.45 0.40 0.45 +0.07 45 204 390 +204
29JAN26 7.25 P 0.59 0.59 0.59 0.59 +0.10 47 3 311 -3
29JAN26 7.50 P 0.70 0.71 0.70 0.72 +0.11 46 25 693 -6
29JAN26 7.75 P 0.85 0.86 0.85 0.88 +0.13 47 51 628 -42
29JAN26 8.00 P 0.00 0.00 0.00 1.05 +0.15 48 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.24 +0.18 49 0 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.43 +0.20 49 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 +0.22 50 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.84 +0.21 51 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 2.06 +0.24 52 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.28 +0.30 52 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.51 +0.29 53 0 11 0
29JAN26 10.00 P 0.00 0.00 0.00 2.68 +0.22 45 0 10 0
29JAN26 10.50 P 0.00 0.00 0.00 3.21 +0.31 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.69 +0.31 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.17 +0.33 58 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.66 +0.31 58 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.66 +0.29 66 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 6.15 +0.31 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.65 +0.30 0 0 0 0
26FEB26 5.25 P 0.06 0.07 0.06 0.07 +0.01 46 16 16 +16
26FEB26 5.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.14 +0.01 46 0 45 0
26FEB26 6.00 P 0.18 0.18 0.18 0.19 +0.03 45 3 34 +3
26FEB26 6.25 P 0.00 0.00 0.00 0.26 +0.04 46 0 31 0
26FEB26 6.50 P 0.33 0.33 0.33 0.34 +0.06 45 40 73 +40
26FEB26 6.75 P 0.40 0.43 0.40 0.43 +0.06 45 110 145 +110
26FEB26 7.00 P 0.53 0.53 0.52 0.53 +0.06 45 149 279 +149
26FEB26 7.25 P 0.64 0.67 0.64 0.67 +0.09 46 75 114 +75
26FEB26 7.50 P 0.79 0.79 0.79 0.81 +0.12 46 15 35 +15
26FEB26 7.75 P 0.95 0.95 0.95 0.96 +0.14 47 15 35 +15
26FEB26 8.00 P 0.00 0.00 0.00 1.13 +0.16 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 +0.17 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 +0.20 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 +0.21 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 +0.21 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.11 +0.26 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 +0.23 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.55 +0.27 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.78 +0.28 52 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.24 - 53 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 3.72 - 56 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 4.20 - 57 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 4.68 - 58 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 5.17 - 59 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 5.66 - 60 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 6.16 - 63 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 6.66 - 66 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.02 48 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 7 0
30MAR26 5.75 P 0.19 0.20 0.19 0.21 +0.04 47 45 145 +15
30MAR26 6.00 P 0.25 0.28 0.25 0.27 +0.05 47 30 37 +18
30MAR26 6.25 P 0.33 0.33 0.33 0.35 +0.06 47 30 140 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 +0.07 47 0 331 0
30MAR26 6.75 P 0.00 0.00 0.00 0.53 +0.08 46 0 153 0
30MAR26 7.00 P 0.00 0.00 0.00 0.64 +0.09 46 0 201 0
30MAR26 7.25 P 0.70 0.77 0.70 0.77 +0.11 47 88 284 +2
30MAR26 7.50 P 0.84 0.84 0.84 0.92 +0.14 47 15 112 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 +0.14 48 0 100 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 +0.15 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 +0.15 47 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 +0.19 49 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 +0.20 49 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 +0.23 51 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.19 +0.21 50 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.23 51 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 +0.26 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.84 +0.25 52 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.30 +0.29 54 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.76 +0.27 55 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 +0.28 55 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.68 +0.30 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.18 +0.33 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.67 +0.30 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 6.16 +0.31 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.66 +0.31 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.16 +0.31 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.03 47 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.04 46 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.04 46 0 10 0
29JUN26 6.00 P 0.44 0.44 0.44 0.46 +0.06 46 1 8 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.55 +0.06 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.07 46 0 25 0
29JUN26 6.75 P 0.74 0.75 0.74 0.76 +0.08 46 28 28 +17
29JUN26 7.00 P 0.00 0.00 0.00 0.89 +0.09 46 0 31 0
29JUN26 7.25 P 1.02 1.02 1.02 1.03 +0.12 46 2 75 +2
29JUN26 7.50 P 0.00 0.00 0.00 1.17 +0.14 46 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 +0.10 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 +0.14 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 +0.16 46 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 +0.17 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.00 +0.17 46 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 +0.18 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.22 48 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.20 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.19 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 +0.25 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 +0.22 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 +0.25 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 +0.25 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.25 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 +0.28 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.72 +0.29 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.19 +0.28 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.67 +0.31 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.31 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.04 47 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.04 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.04 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.06 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.06 46 0 11 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.07 46 0 263 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.08 46 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.09 46 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.10 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 +0.11 46 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 +0.11 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.14 47 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 +0.14 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 +0.15 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.17 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 +0.17 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.17 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 +0.18 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 +0.19 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.20 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 +0.21 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 +0.22 49 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.22 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 +0.22 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.35 +0.25 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.80 +0.24 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.26 +0.25 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.72 +0.27 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 +0.27 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 +0.29 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.15 +0.27 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
TOTAL PUT 8,753 59,712 +6,506
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$ 7.40
27NOV25 4.70 C 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.16 +0.08 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.92 +0.08 27 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.44 +0.07 20 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.26 +0.05 22 0 150 0
27NOV25 7.50 C 0.19 0.19 0.19 0.13 +0.03 22 45 162 0
27NOV25 7.75 C 0.09 0.09 0.09 0.06 +0.02 23 10 70 +10
27NOV25 8.00 C 0.05 0.05 0.05 0.03 +0.01 25 20 50 +20
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 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 3.42 +0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.22 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.73 +0.07 51 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.47 +0.12 66 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.18 +0.07 34 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.96 +0.09 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.43 +0.08 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.71 +0.05 18 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.52 +0.07 21 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.36 +0.06 22 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.24 +0.05 23 0 208 0
30DEC25 7.75 C 0.00 0.00 0.00 0.15 +0.04 23 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 124 0
30DEC25 8.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.74 +0.06 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.64 +0.09 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.48 +0.10 52 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.99 +0.12 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.46 +0.10 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.96 +0.03 15 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.76 +0.04 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.58 +0.06 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.43 +0.06 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.48 - 42 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.24 +0.12 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 +0.12 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.50 +0.09 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.03 +0.08 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.81 +0.07 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.48 +0.05 21 130 380 +130
26FEB26 7.50 C 0.00 0.00 0.00 0.36 +0.05 22 130 630 +130
26FEB26 7.75 C 0.00 0.00 0.00 0.27 +0.04 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.05 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.97 +0.07 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.58 +0.06 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.48 +0.04 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 +0.07 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 +0.06 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.75 +0.06 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 +0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.08 +0.06 23 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 +0.07 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 +0.05 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.55 +0.04 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 +0.05 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 +0.03 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 +0.08 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 +0.08 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 +0.08 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.08 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.09 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 +0.08 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.09 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 +0.08 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 +0.04 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 +0.04 22 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 +0.08 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 +0.08 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 +0.08 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.05 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.10 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.11 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 +0.09 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.09 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.06 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.06 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29SEP26 8.25 C 0.40 0.40 0.40 0.39 +0.03 24 2 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
TOTAL CALL 337 21,509 +290
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 240 0
27NOV25 7.25 P 0.11 0.11 0.11 0.11 -0.02 24 100 536 +100
27NOV25 7.50 P 0.17 0.17 0.16 0.23 -0.04 24 6 154 +1
27NOV25 7.75 P 0.00 0.00 0.00 0.41 -0.06 26 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.63 -0.07 28 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.88 -0.08 36 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.39 -0.04 52 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.65 -0.03 61 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.89 -0.10 64 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.15 -0.03 73 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.66 -0.09 87 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 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 0.00 24 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 250 0
30DEC25 6.75 P 0.06 0.06 0.06 0.05 -0.01 23 2 398 -2
30DEC25 7.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.18 -0.03 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.30 -0.04 22 0 161 0
30DEC25 7.75 P 0.00 0.00 0.00 0.47 -0.05 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.89 -0.07 26 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.14 -0.06 31 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 -0.08 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.65 -0.07 42 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.15 -0.08 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.41 -0.07 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.66 -0.09 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.16 -0.04 65 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 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 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.24 -0.02 23 0 1,030 0
29JAN26 7.50 P 0.34 0.34 0.34 0.37 -0.03 23 45 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.39 -0.08 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.89 -0.10 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.15 -0.08 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 -0.07 46 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 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.28 -0.02 23 130 380 +130
26FEB26 7.50 P 0.00 0.00 0.00 0.40 -0.04 23 130 630 +130
26FEB26 7.75 P 0.00 0.00 0.00 0.56 -0.04 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 -0.06 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 -0.07 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.40 -0.07 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.07 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.89 -0.10 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 -0.08 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.41 -0.07 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 840 0
30MAR26 4.40 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 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 -0.02 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 -0.02 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 -0.07 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.89 -0.10 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 -0.08 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.07 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 -0.09 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.16 -0.04 45 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 24 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 0.03 -0.01 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.02 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 -0.04 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.03 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.03 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.07 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 -0.08 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 -0.08 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 -0.07 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 -0.09 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 -0.04 34 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 -0.01 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 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.02 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.06 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.05 26 0 0 0
TOTAL PUT 413 23,498 +359
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$ 5.62
27NOV25 4.20 C 0.00 0.00 0.00 1.45 +0.08 73 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.35 +0.07 68 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.25 +0.07 63 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.15 +0.07 58 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.05 +0.07 53 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.85 +0.09 44 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.75 +0.09 39 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.65 +0.09 35 0 450 0
27NOV25 5.25 C 0.38 0.38 0.38 0.41 +0.08 26 1 79 0
27NOV25 5.50 C 0.16 0.20 0.16 0.19 +0.06 20 17 265 +9
27NOV25 5.75 C 0.05 0.08 0.05 0.08 +0.04 22 534 1,359 +126
27NOV25 6.00 C 0.02 0.03 0.02 0.02 +0.01 21 380 1,967 +164
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,437 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 47 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 69 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.07 +0.11 72 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.97 +0.07 68 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.86 +0.10 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.77 +0.09 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 +0.10 57 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.57 +0.10 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 +0.10 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.37 +0.09 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.27 +0.09 43 0 0 0
30DEC25 4.50 C 1.16 1.17 1.16 1.17 +0.09 40 6 3 +3
30DEC25 4.60 C 0.00 0.00 0.00 1.07 +0.09 36 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.97 +0.09 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.88 +0.10 33 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.45 +0.06 22 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 627 0
30DEC25 5.75 C 0.12 0.12 0.12 0.14 +0.03 20 70 2,369 +70
30DEC25 6.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 2,548 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,581 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 903 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 66 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 1.48 +0.06 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.38 +0.09 37 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.18 +0.09 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.08 +0.09 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.98 +0.09 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.89 +0.09 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.70 +0.08 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.50 +0.07 22 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.20 +0.03 21 0 109 0
29JAN26 6.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 45 0
29JAN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 7,000 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 860 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 500 0
29JAN26 7.25 C 0.02 0.02 0.02 0.01 0.00 27 60 61 +60
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.39 +0.10 32 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.29 +0.10 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.19 +0.10 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.10 +0.08 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.00 +0.10 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.91 +0.09 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.81 +0.06 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.54 +0.09 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.51 +0.09 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 +0.11 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.31 +0.10 28 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.21 +0.09 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 +0.09 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.02 +0.09 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.93 +0.08 22 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.86 +0.10 24 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.57 +0.08 21 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.40 +0.03 20 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 +0.04 22 0 310 0
30MAR26 6.00 C 0.18 0.18 0.18 0.19 +0.03 21 1 929 +1
30MAR26 6.25 C 0.15 0.15 0.15 0.12 +0.02 21 50 1,942 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 83 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 7.00 C 0.06 0.06 0.06 0.03 +0.01 22 30 60 +30
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.44 +0.10 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.34 +0.08 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.25 +0.08 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.16 +0.08 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.98 +0.08 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.90 +0.07 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.82 +0.07 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 +0.06 21 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 +0.06 22 0 96 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 +0.03 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 530 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 +0.02 21 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.53 +0.08 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 +0.07 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.06 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 +0.07 21 0 106 0
29SEP26 4.60 C 0.00 0.00 0.00 1.16 +0.07 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 +0.06 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.99 +0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 +0.04 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 +0.04 22 0 59 0
29SEP26 5.50 C 0.53 0.53 0.53 0.56 +0.03 22 5 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 +0.02 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 +0.01 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.01 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 0.00 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 2 0
TOTAL CALL 1,154 47,014 +463
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 858 0
27NOV25 5.50 P 0.07 0.07 0.05 0.06 -0.02 20 178 2,341 +137
27NOV25 5.75 P 0.18 0.18 0.18 0.18 -0.06 19 1 954 +1
27NOV25 6.00 P 0.44 0.44 0.44 0.39 -0.07 21 5 403 -5
27NOV25 6.25 P 0.65 0.65 0.65 0.63 -0.08 0 3 27 -3
27NOV25 6.50 P 0.00 0.00 0.00 0.88 -0.10 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 898 0
30DEC25 5.25 P 0.04 0.04 0.04 0.04 -0.01 19 6 1,357 +6
30DEC25 5.50 P 0.13 0.13 0.12 0.11 -0.03 19 60 2,446 -26
30DEC25 5.75 P 0.26 0.26 0.26 0.23 -0.06 19 30 3,093 0
30DEC25 6.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 2,083 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 -0.07 24 0 1,000 0
30DEC25 6.50 P 0.00 0.00 0.00 0.88 -0.10 0 0 660 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29JAN26 5.00 P 0.02 0.02 0.02 0.02 -0.02 19 45 185 +45
29JAN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 20 0 270 0
29JAN26 5.50 P 0.14 0.14 0.14 0.15 -0.04 20 20 545 +20
29JAN26 5.75 P 0.28 0.28 0.27 0.27 -0.06 20 34 34 +34
29JAN26 6.00 P 0.00 0.00 0.00 0.46 -0.06 22 0 106 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 -0.08 22 0 1 0
29JAN26 6.50 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.02 20 0 77 0
26FEB26 5.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.67 -0.08 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.89 -0.10 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 537 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 657 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 881 0
30MAR26 5.75 P 0.36 0.36 0.33 0.33 -0.05 20 291 539 -3
30MAR26 6.00 P 0.00 0.00 0.00 0.50 -0.06 21 0 75 0
30MAR26 6.25 P 0.00 0.00 0.00 0.71 -0.06 23 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 20 0 164 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 21 0 197 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.02 20 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.02 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 80 0
29JUN26 5.75 P 0.45 0.45 0.45 0.43 -0.05 20 260 782 +260
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 -0.07 21 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.09 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.64 -0.09 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.02 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.03 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 22 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.03 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 110 0
29SEP26 5.25 P 0.29 0.29 0.29 0.30 -0.03 23 26 175 -26
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.06 23 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.06 24 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.07 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 -0.08 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.09 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.71 -0.08 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 -0.08 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 -0.09 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 -0.07 33 0 0 0
TOTAL PUT 959 26,217 +440
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.96
27NOV25 19.00 C 0.00 0.00 0.00 10.20 +0.10 113 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.67 -0.06 103 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.16 +0.03 96 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.07 -0.03 71 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.02 -0.11 47 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.12 -0.02 60 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.16 +0.04 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.10 -0.03 40 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.21 -0.02 40 0 2 0
27NOV25 27.00 C 2.26 2.36 2.17 2.36 -0.05 37 150 303 +150
27NOV25 28.00 C 1.58 1.68 1.46 1.68 -0.06 38 132 415 +110
27NOV25 29.00 C 1.09 1.18 0.99 1.15 -0.05 39 130 699 +130
27NOV25 30.00 C 0.82 0.82 0.68 0.75 -0.04 39 155 1,001 +39
27NOV25 31.00 C 0.58 0.58 0.48 0.48 -0.02 40 46 949 -30
27NOV25 32.00 C 0.40 0.40 0.32 0.28 -0.02 40 36 579 +9
27NOV25 33.00 C 0.25 0.25 0.23 0.16 -0.01 40 69 1,278 -33
27NOV25 34.00 C 0.22 0.22 0.17 0.09 -0.01 41 3 462 -3
27NOV25 35.00 C 0.14 0.14 0.14 0.05 0.00 41 10 2,334 0
27NOV25 36.00 C 0.11 0.11 0.11 0.02 -0.01 40 1 381 0
27NOV25 37.00 C 0.08 0.08 0.08 0.01 -0.01 40 2 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 17.06 -0.04 131 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.65 +0.05 141 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.21 +0.11 143 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.83 +0.20 149 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.01 -0.09 93 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.69 +0.09 123 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.20 -0.04 119 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 13.59 -0.01 100 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.13 +0.03 100 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.52 -0.08 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.98 -0.30 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 11.57 -0.19 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.05 -0.05 72 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 10.68 +0.08 83 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.20 -0.16 81 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 9.67 -0.06 74 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.19 +0.06 72 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.25 +0.15 68 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.03 -0.10 40 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.25 +0.11 53 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.16 -0.03 41 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 4.37 -0.10 43 0 458 0
30DEC25 26.00 C 0.00 0.00 0.00 3.59 +0.02 42 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 2.85 -0.14 41 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.22 -0.09 40 0 128 0
30DEC25 29.00 C 1.72 1.72 1.69 1.74 -0.08 40 6 734 +6
30DEC25 30.00 C 1.50 1.51 1.50 1.33 -0.11 40 40 371 +35
30DEC25 31.00 C 1.09 1.09 1.09 0.99 -0.10 40 1 117 -1
30DEC25 32.00 C 0.87 0.88 0.85 0.72 -0.09 40 57 1,112 +1
30DEC25 33.00 C 0.71 0.71 0.70 0.52 -0.07 40 15 437 +15
30DEC25 34.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 195 0
30DEC25 35.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 556 0
30DEC25 36.00 C 0.37 0.37 0.37 0.17 -0.04 39 5 312 +5
30DEC25 37.00 C 0.33 0.33 0.33 0.12 -0.03 40 30 245 +30
30DEC25 38.00 C 0.27 0.27 0.27 0.08 -0.02 40 7 184 +7
30DEC25 39.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 64 0
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 154 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 0.00 41 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 9.21 +0.06 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.25 +0.09 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.27 +0.12 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.25 -0.01 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.50 +0.10 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.70 +0.09 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.97 +0.09 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.25 -0.22 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.70 -0.08 40 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 2.23 -0.08 41 0 69 0
29JAN26 30.00 C 1.97 1.97 1.86 1.82 -0.10 41 40 148 +40
29JAN26 31.00 C 1.60 1.60 1.60 1.45 -0.11 41 4 592 0
29JAN26 32.00 C 0.00 0.00 0.00 1.15 -0.11 40 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.91 -0.09 40 0 366 0
29JAN26 34.00 C 0.00 0.00 0.00 0.71 -0.07 40 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 178 0
29JAN26 36.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 24 0
29JAN26 37.00 C 0.00 0.00 0.00 0.32 -0.04 40 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29JAN26 40.00 C 0.40 0.40 0.38 0.14 -0.02 40 30 180 +30
29JAN26 41.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 9.21 - 51 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 8.25 +0.06 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.27 +0.03 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.41 -0.02 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.50 -0.11 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.76 -0.04 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.24 -0.11 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.55 -0.01 39 0 0 0
26FEB26 28.00 C 2.99 2.99 2.99 3.02 -0.11 40 15 15 +15
26FEB26 29.00 C 0.00 0.00 0.00 2.56 -0.07 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.15 -0.11 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 1.79 -0.10 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.47 -0.09 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.20 -0.07 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.97 -0.08 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.79 -0.06 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.50 -0.05 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
26FEB26 40.00 C 0.53 0.53 0.53 0.25 -0.03 40 10 15 +10
30MAR26 12.00 C 0.00 0.00 0.00 17.12 -0.05 90 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.65 +0.05 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.21 +0.11 89 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.83 +0.20 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.06 -0.04 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.69 +0.09 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.20 -0.04 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.59 -0.13 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.13 -0.15 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.52 -0.21 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.13 -0.15 56 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 11.72 -0.05 58 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.06 -0.04 45 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 10.68 -0.10 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.20 -0.16 49 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 9.72 -0.01 47 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.21 -0.11 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 +0.07 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.54 -0.02 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.62 -0.06 40 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.77 -0.24 38 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.12 -0.20 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.38 -0.09 38 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 3.89 -0.24 39 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.35 -0.10 39 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 2.84 -0.26 39 0 46 0
30MAR26 30.00 C 0.00 0.00 0.00 2.41 -0.23 39 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.04 -0.24 38 0 96 0
30MAR26 32.00 C 0.00 0.00 0.00 1.71 -0.22 38 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.42 -0.22 38 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 1.19 -0.19 38 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 0.97 -0.19 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.80 -0.17 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.66 -0.14 38 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.53 -0.15 38 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.44 -0.11 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.35 -0.11 38 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 14.20 -0.08 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.59 -0.23 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.14 -0.20 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.62 -0.30 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.15 -0.25 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.72 -0.19 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.21 -0.22 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.79 -0.19 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.33 -0.23 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.86 -0.22 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.47 -0.23 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.61 -0.15 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.92 -0.06 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.09 -0.16 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.42 -0.12 38 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.79 -0.14 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.38 +0.09 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.59 -0.13 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.16 -0.09 38 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 3.75 -0.13 39 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.19 -0.12 37 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 2.96 -0.09 39 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.60 -0.09 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.32 -0.05 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.03 -0.06 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.78 -0.05 39 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.56 -0.05 39 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.36 -0.03 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.19 -0.04 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.90 -0.03 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.78 -0.03 39 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 10.45 -0.17 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.04 -0.16 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.67 -0.12 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.85 -0.12 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 -0.08 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 -0.05 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.84 -0.03 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.24 -0.03 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 -0.04 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.18 -0.05 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.71 +0.01 37 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.30 -0.05 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.86 +0.01 37 0 28 0
29SEP26 31.00 C 0.00 0.00 0.00 3.51 -0.05 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.21 -0.05 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.01 +0.05 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.64 -0.03 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.37 +0.04 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.19 +0.05 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.98 +0.05 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.71 +0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.54 +0.05 38 0 1 0
29SEP26 40.00 C 1.97 1.97 1.97 1.39 +0.05 38 5 29 +5
29SEP26 41.00 C 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
TOTAL CALL 999 24,583 +570
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 133 0
27NOV25 25.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 90 0
27NOV25 26.00 P 0.21 0.21 0.21 0.19 -0.06 39 62 288 +30
27NOV25 27.00 P 0.37 0.45 0.37 0.39 -0.09 40 63 542 +56
27NOV25 28.00 P 0.70 0.82 0.68 0.70 -0.12 39 280 765 +235
27NOV25 29.00 P 1.36 1.36 1.23 1.19 -0.09 41 35 450 +30
27NOV25 30.00 P 1.78 2.06 1.78 1.80 -0.10 42 163 489 +163
27NOV25 31.00 P 2.58 2.63 2.53 2.53 -0.12 43 50 433 0
27NOV25 32.00 P 0.00 0.00 0.00 3.36 -0.16 45 0 206 0
27NOV25 33.00 P 4.55 4.58 4.55 4.27 +0.06 48 30 83 +30
27NOV25 34.00 P 0.00 0.00 0.00 5.23 -0.11 53 0 36 0
27NOV25 35.00 P 0.00 0.00 0.00 6.14 0.00 52 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.12 -0.29 56 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 8.07 -0.06 54 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 9.15 0.00 70 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 10.08 -0.16 66 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.36 +0.25 98 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 12.06 -0.04 70 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 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 43 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 38 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 124 0
30DEC25 24.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 229 0
30DEC25 25.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 186 0
30DEC25 26.00 P 0.61 0.61 0.61 0.63 -0.02 39 6 177 0
30DEC25 27.00 P 0.94 0.97 0.92 0.95 0.00 39 65 280 +65
30DEC25 28.00 P 1.35 1.43 1.35 1.35 -0.02 38 5 108 -3
30DEC25 29.00 P 1.95 1.95 1.90 1.86 -0.03 38 80 691 -70
30DEC25 30.00 P 0.00 0.00 0.00 2.48 -0.03 39 0 143 0
30DEC25 31.00 P 3.24 3.24 3.24 3.21 -0.01 40 1 975 -1
30DEC25 32.00 P 0.00 0.00 0.00 4.04 +0.06 43 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.87 +0.07 44 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.59 -0.08 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.47 -0.11 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.39 -0.14 38 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.61 +0.35 53 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.47 +0.13 51 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.56 +0.19 62 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 12.09 -0.16 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.11 0.00 40 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 3 0
29JAN26 23.00 P 0.31 0.31 0.31 0.29 -0.02 39 14 74 +14
29JAN26 24.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 124 0
29JAN26 25.00 P 0.00 0.00 0.00 0.68 -0.01 39 0 50 0
29JAN26 26.00 P 0.00 0.00 0.00 0.97 -0.01 39 0 18 0
29JAN26 27.00 P 1.33 1.33 1.33 1.33 0.00 39 4 24 +4
29JAN26 28.00 P 1.79 1.82 1.79 1.75 -0.02 39 11 3,053 +7
29JAN26 29.00 P 0.00 0.00 0.00 2.27 -0.03 39 0 47 0
29JAN26 30.00 P 3.02 3.02 3.00 2.89 -0.02 40 11 67 +9
29JAN26 31.00 P 0.00 0.00 0.00 3.58 -0.02 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 4.23 -0.01 39 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 5.06 -0.06 41 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.87 -0.07 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.63 -0.07 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.79 +0.08 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.61 -0.03 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.61 +0.22 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.68 +0.22 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.56 +0.03 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.26 -0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 - 40 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.42 0.00 39 0 1 0
26FEB26 24.00 P 0.62 0.62 0.62 0.62 0.00 39 2 4 +2
26FEB26 25.00 P 0.00 0.00 0.00 0.87 0.00 39 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.54 -0.01 39 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 3.15 -0.01 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.83 -0.01 40 0 11 0
26FEB26 32.00 P 0.00 0.00 0.00 4.63 +0.06 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.29 -0.03 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.20 +0.08 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.92 -0.04 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.93 +0.09 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.85 +0.10 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.79 +0.11 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.74 +0.28 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.65 +0.03 49 0 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 49 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 34 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 -0.05 38 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.79 -0.04 38 0 130 0
30MAR26 25.00 P 1.06 1.06 1.06 1.08 -0.03 38 1 80 0
30MAR26 26.00 P 1.45 1.45 1.45 1.42 -0.01 38 1 36 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.82 -0.03 38 0 7 0
30MAR26 28.00 P 2.32 2.32 2.00 2.31 0.00 39 2 108 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.69 -0.08 37 0 40 0
30MAR26 30.00 P 3.39 3.39 3.39 3.42 +0.05 39 1 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.99 -0.10 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.75 -0.10 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.52 -0.07 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.27 -0.10 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.16 -0.02 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.99 0.00 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.88 +0.08 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.84 +0.08 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.74 +0.16 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.65 +0.03 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.62 +0.11 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.98 +0.03 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.25 +0.03 38 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.58 +0.03 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.96 +0.04 38 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.39 +0.06 38 0 25 0
29JUN26 28.00 P 0.00 0.00 0.00 2.91 +0.08 38 0 2 0
29JUN26 29.00 P 3.51 3.51 3.51 3.45 +0.06 38 15 30 +15
29JUN26 30.00 P 3.99 3.99 3.99 4.08 +0.08 39 1 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.74 +0.11 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.46 +0.12 40 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.17 +0.08 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.92 +0.09 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.66 +0.05 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.52 +0.10 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.36 +0.11 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.22 +0.10 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.94 -0.07 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.04 +0.12 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.97 +0.18 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 +0.05 38 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 +0.04 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.05 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 +0.05 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 +0.06 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.68 +0.06 38 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 +0.08 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.48 +0.08 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.00 +0.15 39 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 +0.16 39 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 +0.04 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.65 +0.19 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.26 +0.18 39 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.19 40 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 +0.19 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.36 +0.19 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 +0.19 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 +0.19 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.71 +0.19 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.54 +0.19 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 +0.19 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.29 +0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.19 +0.19 43 0 0 0
TOTAL PUT 903 17,804 +588
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$ 9.37
27NOV25 3.80 C 0.00 0.00 0.00 5.59 -0.06 163 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.49 -0.07 158 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.39 -0.07 153 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.29 -0.07 149 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.19 -0.07 144 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.09 -0.07 140 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.99 -0.07 136 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.89 -0.09 132 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.79 -0.07 128 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.69 -0.07 124 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.59 -0.07 120 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.49 -0.07 116 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.39 -0.07 113 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.14 -0.07 104 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.89 -0.07 95 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.67 -0.04 114 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.41 -0.05 99 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.66 -0.05 75 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.39 -0.08 51 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.14 -0.08 45 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.90 -0.07 48 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.40 -0.07 36 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.14 -0.08 22 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.89 -0.08 16 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.65 -0.08 18 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.43 -0.08 18 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.25 -0.07 18 0 1,638 0
27NOV25 9.50 C 0.00 0.00 0.00 0.12 -0.05 17 0 690 0
27NOV25 9.75 C 0.00 0.00 0.00 0.05 -0.04 18 0 150 0
27NOV25 10.00 C 0.07 0.07 0.06 0.02 -0.02 18 2 314 +2
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 66 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.29 -0.07 163 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.19 -0.09 156 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.09 -0.07 150 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.99 -0.09 145 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.89 -0.08 139 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.79 -0.08 134 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.69 -0.07 128 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.59 -0.10 123 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.52 -0.05 158 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.40 -0.09 133 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.30 -0.07 129 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.20 -0.07 125 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.10 -0.09 120 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.00 -0.09 117 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.91 -0.06 124 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.82 -0.05 128 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.70 -0.07 105 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.62 -0.05 121 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.50 -0.09 98 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.42 -0.05 114 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.31 -0.09 103 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.21 -0.07 99 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.12 -0.05 104 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.02 -0.05 101 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.92 -0.06 98 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.81 -0.09 87 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.72 -0.06 92 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.61 -0.09 82 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.53 -0.05 92 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.42 -0.06 83 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.16 -0.07 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.93 -0.06 76 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.68 -0.03 70 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.42 -0.08 59 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.17 -0.16 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.99 -0.09 69 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.67 -0.07 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.43 -0.13 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.19 -0.06 41 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.93 -0.09 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.71 -0.03 36 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.18 -0.08 20 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.94 -0.09 18 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.73 -0.08 19 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.54 -0.08 19 0 63 0
30DEC25 9.25 C 0.41 0.41 0.41 0.39 -0.07 20 10 3,810 +10
30DEC25 9.50 C 0.00 0.00 0.00 0.25 -0.07 19 0 2,190 0
30DEC25 9.75 C 0.00 0.00 0.00 0.16 -0.05 19 0 761 0
30DEC25 10.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 507 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.68 -0.08 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.45 -0.11 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.19 -0.07 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.94 -0.08 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.71 -0.06 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.46 -0.07 21 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.23 -0.06 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.82 -0.06 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.49 -0.04 21 0 520 0
29JAN26 9.50 C 0.00 0.00 0.00 0.37 -0.03 21 0 637 0
29JAN26 9.75 C 0.00 0.00 0.00 0.27 -0.03 21 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.20 -0.08 14 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.71 -0.08 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.47 -0.09 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.24 -0.08 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.02 -0.09 17 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.82 -0.09 17 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.65 -0.08 18 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.49 -0.08 17 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.37 -0.06 18 0 0 0
26FEB26 9.75 C 0.31 0.31 0.31 0.27 -0.05 18 30 30 +30
26FEB26 10.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.91 -0.08 83 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.81 -0.08 78 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.71 -0.08 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.61 -0.08 62 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.52 -0.07 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.41 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.22 -0.08 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.12 -0.08 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.02 -0.08 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 -0.08 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.44 -0.07 63 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.33 -0.08 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.23 -0.08 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.74 -0.08 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.64 -0.08 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.54 -0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 -0.07 51 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.21 -0.07 46 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.97 -0.05 45 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 -0.10 35 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 -0.09 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 -0.08 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 -0.09 18 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.24 -0.07 23 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 -0.08 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.74 -0.08 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 -0.09 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 -0.08 16 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 -0.10 15 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.84 -0.11 15 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 -0.11 15 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.10 15 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 -0.11 15 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.09 16 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.19 -0.09 15 0 137 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.05 16 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 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 6.93 -0.08 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.83 -0.08 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.73 -0.08 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.63 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.53 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.44 -0.08 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.34 -0.08 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.05 -0.08 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.95 -0.08 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.87 -0.06 60 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.78 -0.05 61 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.56 -0.08 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.46 -0.08 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.18 -0.06 47 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.07 -0.08 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.97 -0.08 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.68 -0.08 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.58 -0.08 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.24 -0.08 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.97 -0.11 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.75 -0.08 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.48 -0.12 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.35 -0.01 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 -0.07 27 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 -0.07 24 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.53 -0.08 17 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 -0.08 13 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 -0.10 13 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.09 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.10 13 0 30 0
29JUN26 8.50 C 1.18 1.18 1.18 1.13 -0.09 14 5 5 +5
29JUN26 8.75 C 0.00 0.00 0.00 0.93 -0.09 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 -0.11 13 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.07 14 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 -0.06 14 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.09 13 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.06 14 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.06 14 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.04 14 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 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 3.05 -0.08 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 -0.06 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.08 11 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.05 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.08 12 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.08 13 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.10 13 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 -0.07 13 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 -0.07 13 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.07 13 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.06 13 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 -0.06 12 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.05 13 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.04 13 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.03 13 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.02 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 0 0
TOTAL CALL 47 18,478 +47
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 17 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.04 0.00 18 0 221 0
27NOV25 9.25 P 0.09 0.09 0.09 0.11 0.00 18 10 68 +10
27NOV25 9.50 P 0.23 0.23 0.23 0.22 +0.02 16 120 166 +85
27NOV25 9.75 P 0.00 0.00 0.00 0.41 +0.04 17 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.63 +0.04 0 0 258 0
27NOV25 10.50 P 0.00 0.00 0.00 1.13 +0.08 0 0 120 -130
27NOV25 11.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.63 +0.08 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 0.00 19 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 0.00 19 0 163 0
30DEC25 9.00 P 0.00 0.00 0.00 0.11 0.00 18 0 102 0
30DEC25 9.25 P 0.17 0.19 0.17 0.20 0.00 18 25 105 +25
30DEC25 9.50 P 0.00 0.00 0.00 0.33 +0.02 19 0 40 0
30DEC25 9.75 P 0.00 0.00 0.00 0.49 +0.03 19 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.68 +0.04 19 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.13 +0.07 0 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.00 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JAN26 9.00 P 0.13 0.13 0.13 0.20 +0.04 21 10 44 +10
29JAN26 9.25 P 0.22 0.22 0.22 0.29 +0.04 20 5 12 +5
29JAN26 9.50 P 0.00 0.00 0.00 0.43 +0.06 21 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.58 +0.06 21 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.75 +0.07 21 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.16 +0.07 21 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.16 +0.07 19 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 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 70 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 49 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 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 29 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 0.00 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.01 16 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 +0.01 16 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.58 +0.05 17 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.75 +0.05 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 +0.07 18 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.63 +0.07 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 63 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 51 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 47 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 41 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 0.02 -0.01 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 13 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 13 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 0.00 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 0.00 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.02 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 +0.03 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 +0.05 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.16 +0.07 15 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.63 +0.07 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 0.00 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 13 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 13 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 0.00 13 0 45 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 13 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 0.00 13 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.01 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.03 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.05 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.07 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
TOTAL PUT 170 5,574 +5
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 57 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 240 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 60 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 203 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 100 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 60 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$ 3.23
27NOV25 2.20 C 0.00 0.00 0.00 1.04 -0.02 78 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.94 -0.02 70 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.84 -0.02 62 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.74 -0.02 54 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
27NOV25 3.00 C 0.28 0.28 0.28 0.27 -0.01 36 1 120 +1
27NOV25 3.10 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.12 -0.03 31 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.08 -0.02 33 0 60 0
27NOV25 3.40 C 0.05 0.05 0.05 0.05 -0.02 34 25 33 +25
27NOV25 3.50 C 0.04 0.04 0.04 0.03 -0.01 34 25 29 +21
27NOV25 3.60 C 0.03 0.03 0.03 0.02 -0.01 37 1 37 +1
27NOV25 3.70 C 0.03 0.03 0.03 0.01 -0.01 36 50 84 0
27NOV25 3.80 C 0.02 0.02 0.02 0.01 0.00 41 5 55 +5
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.40 -0.02 78 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.35 -0.02 75 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.30 -0.02 71 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.25 -0.02 68 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.15 -0.02 61 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.05 -0.02 55 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.95 -0.02 49 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.75 -0.02 37 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.41 -0.02 39 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.26 -0.01 35 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.20 -0.02 35 0 6 0
30DEC25 3.30 C 0.00 0.00 0.00 0.16 -0.02 36 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.12 -0.02 36 0 113 0
30DEC25 3.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
30DEC25 3.70 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.06 -0.02 47 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.96 -0.02 42 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.21 -0.02 36 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.18 -0.01 38 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 - 32 0 0 -
26FEB26 2.40 C 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 -0.03 42 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 -0.03 36 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.80 -0.03 35 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.71 -0.03 33 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.57 -0.02 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.19 -0.02 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 -0.02 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 -0.03 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.29 -0.02 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 -0.02 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.39 -0.02 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 -0.01 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 -0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 0.00 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 0.00 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 -0.03 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.03 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 40 0 10 0
TOTAL CALL 107 2,209 +53
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 147 0
27NOV25 3.10 P 0.03 0.05 0.03 0.04 -0.01 29 14 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.09 0.00 33 0 203 0
27NOV25 3.30 P 0.00 0.00 0.00 0.15 +0.01 35 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.21 0.00 32 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.49 +0.02 46 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 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 46 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 0.00 35 0 65 0
30DEC25 2.90 P 0.03 0.04 0.03 0.05 0.00 35 38 47 +38
30DEC25 3.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 49 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 34 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 0.00 36 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 +0.01 37 0 52 0
30DEC25 3.40 P 0.00 0.00 0.00 0.28 0.00 37 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.35 0.00 37 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.79 +0.02 43 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.37 +0.01 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 42 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 0.01 0.00 33 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29JAN26 2.70 P 0.02 0.02 0.02 0.04 0.00 36 44 56 +17
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 0.00 35 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 0.00 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 +0.01 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.32 +0.01 37 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 2.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.00 +0.02 41 0 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 37 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 0.00 36 0 3 0
30MAR26 2.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 0.00 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.01 38 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 0.00 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.02 40 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 +0.01 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.19 +0.02 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.38 +0.02 40 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 0.00 38 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 +0.01 38 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 0.00 37 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.01 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.01 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.01 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.91 +0.01 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.07 +0.01 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.02 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.02 41 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 0.00 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 0.00 40 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 +0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
TOTAL PUT 96 2,260 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.56
27NOV25 13.00 C 0.00 0.00 0.00 4.65 -0.15 74 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.18 -0.16 72 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.69 -0.08 65 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.19 -0.13 57 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.71 -0.12 52 0 10 0
27NOV25 15.50 C 0.00 0.00 0.00 2.12 -0.26 30 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.81 -0.19 45 0 4 0
27NOV25 16.50 C 1.27 1.27 1.25 1.42 -0.15 43 49 138 +49
27NOV25 17.00 C 0.98 0.98 0.98 1.07 -0.17 42 9 73 +9
27NOV25 17.50 C 0.68 0.80 0.68 0.79 -0.12 42 20 110 +4
27NOV25 18.00 C 0.59 0.60 0.48 0.56 -0.12 41 35 155 +28
27NOV25 18.50 C 0.41 0.44 0.33 0.38 -0.10 41 30 213 +5
27NOV25 19.00 C 0.33 0.33 0.23 0.25 -0.08 41 65 375 +9
27NOV25 19.50 C 0.20 0.21 0.20 0.16 -0.06 41 11 251 0
27NOV25 20.00 C 0.17 0.17 0.15 0.10 -0.04 41 44 425 +42
27NOV25 21.00 C 0.08 0.08 0.06 0.04 -0.02 42 37 403 +32
27NOV25 22.00 C 0.05 0.05 0.04 0.02 0.00 44 16 346 +1
27NOV25 23.00 C 0.04 0.04 0.02 0.01 0.00 47 35 576 +18
27NOV25 24.00 C 0.02 0.02 0.02 0.01 0.00 53 3 274 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 119 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.20 -0.09 93 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.96 -0.15 92 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.60 -0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.29 +0.01 93 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.72 -0.09 76 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.31 +0.01 81 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.80 -0.03 73 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.29 -0.06 66 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.79 -0.08 59 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.20 -0.16 43 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.82 -0.15 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.22 -0.28 35 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.91 -0.11 44 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.48 -0.18 42 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.12 -0.13 42 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.76 -0.13 41 0 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.44 -0.15 40 0 59 0
30DEC25 17.50 C 1.09 1.12 1.09 1.19 -0.12 40 3 134 -3
30DEC25 18.00 C 1.01 1.01 0.85 0.96 -0.12 40 8 682 +3
30DEC25 18.50 C 0.79 0.79 0.79 0.76 -0.11 40 2 296 0
30DEC25 19.00 C 0.00 0.00 0.00 0.59 -0.10 39 0 621 0
30DEC25 19.50 C 0.46 0.46 0.46 0.46 -0.08 39 3 612 -3
30DEC25 20.00 C 0.40 0.40 0.38 0.35 -0.07 39 17 1,089 +1
30DEC25 21.00 C 0.25 0.25 0.23 0.20 -0.05 39 17 1,238 +15
30DEC25 22.00 C 0.19 0.19 0.16 0.11 -0.03 39 59 1,125 +2
30DEC25 23.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 401 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 451 0
30DEC25 25.00 C 0.06 0.07 0.06 0.02 0.00 41 15 532 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30DEC25 28.00 C 0.03 0.03 0.03 0.01 0.00 48 2 185 0
30DEC25 29.00 C 0.02 0.02 0.02 0.01 0.00 51 1 257 +1
29JAN26 13.50 C 0.00 0.00 0.00 4.40 - 48 0 0 -
29JAN26 14.00 C 0.00 0.00 0.00 3.96 -0.06 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.53 +0.01 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.03 -0.14 40 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.74 -0.03 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.04 -0.07 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.76 -0.11 41 0 17 0
29JAN26 17.50 C 1.48 1.48 1.48 1.49 -0.11 41 45 80 +45
29JAN26 18.00 C 0.00 0.00 0.00 1.27 -0.13 41 0 30 0
29JAN26 18.50 C 1.02 1.02 1.02 1.06 -0.13 40 6 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.89 -0.13 40 0 82 0
29JAN26 19.50 C 0.69 0.80 0.69 0.73 -0.12 40 16 56 +14
29JAN26 20.00 C 0.00 0.00 0.00 0.60 -0.11 40 0 53 0
29JAN26 21.00 C 0.00 0.00 0.00 0.40 -0.08 40 0 78 0
29JAN26 22.00 C 0.37 0.37 0.32 0.26 -0.06 40 446 995 +446
29JAN26 23.00 C 0.30 0.30 0.30 0.17 -0.04 40 1 31 0
29JAN26 24.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 4.52 - 47 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 3.96 -0.33 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.67 -0.11 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.28 -0.07 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.92 -0.01 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.43 -0.19 37 0 0 0
26FEB26 16.50 C 2.09 2.13 2.09 2.24 -0.20 40 45 45 +45
26FEB26 17.00 C 0.00 0.00 0.00 1.95 -0.18 40 0 30 0
26FEB26 17.50 C 0.00 0.00 0.00 1.69 -0.17 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.48 -0.13 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.28 -0.14 40 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 1.10 -0.12 40 0 0 0
26FEB26 19.50 C 0.90 0.90 0.90 0.94 -0.11 40 1 4 0
26FEB26 20.00 C 0.78 0.82 0.78 0.80 -0.10 40 3 3 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.57 -0.08 40 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.20 -0.21 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.14 +0.03 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.69 -0.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.45 +0.05 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.91 -0.05 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.44 +0.06 53 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.84 -0.29 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.55 -0.02 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.99 -0.15 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.52 -0.08 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.10 -0.19 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.72 -0.24 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.37 -0.19 39 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.98 -0.18 38 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.85 -0.17 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.49 -0.15 41 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.22 -0.15 41 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.98 -0.15 41 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.77 -0.14 41 0 32 0
30MAR26 18.50 C 0.00 0.00 0.00 1.57 -0.11 41 0 85 0
30MAR26 19.00 C 1.28 1.28 1.28 1.39 -0.11 42 2 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.22 -0.12 41 0 1,027 0
30MAR26 20.00 C 1.12 1.12 1.12 1.07 -0.11 41 1 679 0
30MAR26 21.00 C 0.90 0.90 0.87 0.81 -0.10 41 4 141 -4
30MAR26 22.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 121 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 88 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 103 0
30MAR26 28.00 C 0.22 0.22 0.22 0.10 -0.02 41 1 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 6.54 -0.15 46 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.17 -0.15 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.67 -0.17 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.33 -0.11 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.97 -0.16 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.49 -0.11 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.23 -0.04 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.89 +0.03 44 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.57 0.00 43 0 8 0
29JUN26 16.00 C 3.10 3.10 3.10 3.13 -0.13 40 1 19 +1
29JUN26 16.50 C 0.00 0.00 0.00 2.97 -0.18 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.72 -0.02 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.49 -0.11 42 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 2.26 -0.12 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.05 -0.13 42 0 92 0
29JUN26 19.00 C 1.80 1.80 1.80 1.86 -0.12 42 4 19 +1
29JUN26 19.50 C 0.00 0.00 0.00 1.68 -0.12 42 0 17 0
29JUN26 20.00 C 1.53 1.53 1.53 1.53 -0.10 42 3 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 -0.10 42 0 39 0
29JUN26 22.00 C 1.07 1.07 1.07 1.01 -0.08 42 2 9 +2
29JUN26 23.00 C 0.90 0.90 0.90 0.82 -0.07 42 2 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 -0.06 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.04 41 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 5.09 -0.05 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 -0.19 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.41 -0.04 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 -0.10 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.88 +0.02 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.56 -0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 -0.06 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 -0.13 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 -0.02 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.67 -0.11 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.46 -0.14 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 -0.12 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 -0.13 42 0 0 0
29SEP26 20.00 C 1.93 1.93 1.93 1.94 -0.13 42 3 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 -0.11 42 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.09 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.21 -0.09 42 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.07 42 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 -0.08 42 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 -0.05 42 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.04 42 0 32 0
TOTAL CALL 1,067 17,547 +764
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
27NOV25 13.50 P 0.01 0.01 0.01 0.01 0.00 48 20 123 +20
27NOV25 14.00 P 0.02 0.02 0.02 0.01 0.00 42 12 126 +12
27NOV25 14.50 P 0.03 0.04 0.03 0.02 0.00 41 2 166 0
27NOV25 15.00 P 0.06 0.06 0.06 0.05 +0.01 42 7 161 0
27NOV25 15.50 P 0.09 0.12 0.09 0.09 +0.01 41 199 430 +149
27NOV25 16.00 P 0.16 0.20 0.16 0.16 +0.02 40 101 390 +74
27NOV25 16.50 P 0.25 0.32 0.25 0.27 +0.03 40 33 425 +5
27NOV25 17.00 P 0.41 0.52 0.41 0.43 +0.04 39 128 1,075 +85
27NOV25 17.50 P 0.70 0.75 0.63 0.65 +0.07 39 68 557 -2
27NOV25 18.00 P 0.90 1.03 0.90 0.92 +0.08 39 13 472 -6
27NOV25 18.50 P 1.35 1.35 1.35 1.24 +0.08 38 2 341 -1
27NOV25 19.00 P 1.80 1.80 1.70 1.62 +0.10 38 14 341 0
27NOV25 19.50 P 0.00 0.00 0.00 2.06 +0.13 40 0 312 0
27NOV25 20.00 P 0.00 0.00 0.00 2.48 +0.13 37 10 112 -10
27NOV25 21.00 P 3.72 3.72 3.72 3.45 +0.19 40 10 19 -10
27NOV25 22.00 P 0.00 0.00 0.00 4.44 +0.20 0 0 19 0
27NOV25 23.00 P 5.57 5.57 5.39 5.60 +0.32 82 125 125 +125
27NOV25 24.00 P 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.44 +0.03 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.44 +0.21 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.44 +0.17 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.46 +0.23 94 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.44 +0.21 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 13.00 P 0.05 0.05 0.05 0.03 +0.01 42 1 66 +1
30DEC25 13.50 P 0.00 0.00 0.00 0.04 0.00 39 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 73 0
30DEC25 14.50 P 0.14 0.14 0.14 0.12 +0.01 39 2 97 +2
30DEC25 15.00 P 0.21 0.23 0.20 0.19 +0.02 39 174 434 +163
30DEC25 15.50 P 0.28 0.30 0.28 0.28 +0.03 39 71 661 +68
30DEC25 16.00 P 0.37 0.45 0.37 0.40 +0.03 38 62 756 +32
30DEC25 16.50 P 0.53 0.62 0.53 0.55 +0.04 38 16 1,136 +3
30DEC25 17.00 P 0.76 0.80 0.74 0.75 +0.06 38 44 387 +4
30DEC25 17.50 P 0.97 1.05 0.90 0.98 +0.06 38 27 845 -16
30DEC25 18.00 P 1.25 1.25 1.25 1.25 +0.08 38 10 808 +10
30DEC25 18.50 P 0.00 0.00 0.00 1.56 +0.08 38 0 265 0
30DEC25 19.00 P 2.05 2.05 2.05 1.91 +0.10 38 2 677 0
30DEC25 19.50 P 2.50 2.50 2.50 2.29 +0.11 38 6 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.70 +0.14 39 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.57 +0.14 40 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.48 +0.15 39 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.60 +0.30 55 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.45 +0.06 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.44 +0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.49 +0.22 62 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.44 +0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.46 +0.13 65 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.44 +0.14 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.12 - 40 0 0 -
29JAN26 14.00 P 0.19 0.19 0.19 0.17 0.00 40 1 30 +1
29JAN26 14.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 20 0
29JAN26 15.00 P 0.34 0.34 0.34 0.33 0.00 39 1 153 +1
29JAN26 15.50 P 0.48 0.48 0.48 0.46 +0.02 39 6 139 0
29JAN26 16.00 P 0.66 0.66 0.61 0.61 +0.02 39 2 167 +2
29JAN26 16.50 P 0.76 0.76 0.76 0.79 +0.04 39 75 216 +75
29JAN26 17.00 P 1.04 1.04 1.04 0.99 +0.04 39 1 247 0
29JAN26 17.50 P 1.30 1.30 1.30 1.23 +0.05 39 1 116 +1
29JAN26 18.00 P 0.00 0.00 0.00 1.51 +0.05 39 0 50 0
29JAN26 18.50 P 1.87 1.87 1.87 1.82 +0.09 39 5 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.16 +0.06 40 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.52 +0.09 40 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.83 +0.02 37 0 100 0
29JAN26 21.00 P 3.95 3.95 3.95 3.68 +0.02 39 10 27 +10
29JAN26 22.00 P 0.00 0.00 0.00 4.63 +0.22 42 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.60 +0.18 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.53 +0.14 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.45 +0.04 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.49 +0.22 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.44 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.46 +0.13 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.44 +0.14 0 0 0 0
26FEB26 13.50 P 0.20 0.22 0.20 0.18 - 39 4 4 -
26FEB26 14.00 P 0.29 0.29 0.29 0.26 +0.01 40 20 21 +20
26FEB26 14.50 P 0.36 0.36 0.36 0.35 +0.02 39 20 73 +20
26FEB26 15.00 P 0.46 0.46 0.46 0.46 +0.02 39 1 23 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.59 +0.03 39 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 15 0
26FEB26 16.50 P 1.01 1.01 0.93 0.95 +0.05 39 59 44 +44
26FEB26 17.00 P 1.18 1.25 1.18 1.16 +0.05 38 50 59 +37
26FEB26 17.50 P 1.49 1.53 1.42 1.40 +0.05 38 164 169 +164
26FEB26 18.00 P 0.00 0.00 0.00 1.68 +0.06 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 +0.05 39 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 +0.06 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.68 +0.08 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.06 +0.10 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.83 +0.03 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.80 +0.15 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.70 +0.24 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.60 +0.18 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.50 +0.09 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.52 +0.14 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.48 +0.08 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 10.00 P 0.04 0.04 0.04 0.02 0.00 42 1 4 +1
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 28 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 0.00 41 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 0.00 41 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.30 +0.01 41 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 113 0
30MAR26 15.00 P 0.68 0.68 0.68 0.62 +0.02 40 55 245 -17
30MAR26 15.50 P 0.00 0.00 0.00 0.78 +0.03 40 0 316 0
30MAR26 16.00 P 0.00 0.00 0.00 0.96 +0.04 40 0 752 0
30MAR26 16.50 P 0.00 0.00 0.00 1.16 +0.04 40 0 352 0
30MAR26 17.00 P 1.49 1.49 1.49 1.39 +0.05 40 2 185 0
30MAR26 17.50 P 1.61 1.61 1.61 1.64 +0.05 40 50 402 +50
30MAR26 18.00 P 0.00 0.00 0.00 1.92 +0.07 40 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 +0.07 40 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.53 +0.07 40 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.88 +0.11 40 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.25 +0.10 41 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.99 +0.08 40 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.95 +0.19 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.70 +0.09 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.66 +0.06 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.56 +0.15 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.52 +0.14 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.48 +0.08 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.48 +0.12 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 +0.14 0 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 +0.03 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 +0.03 40 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.04 40 0 50 0
29JUN26 15.00 P 1.02 1.02 1.02 1.08 +0.04 40 15 18 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.28 +0.05 40 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 +0.05 40 0 144 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 +0.07 40 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 +0.07 40 0 127 0
29JUN26 17.50 P 0.00 0.00 0.00 2.23 +0.08 40 0 155 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 +0.06 40 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.05 40 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.10 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 +0.09 40 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 +0.10 39 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.59 +0.06 41 0 25 0
29JUN26 22.00 P 5.45 5.45 5.45 5.34 +0.03 40 1 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.15 +0.06 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.17 +0.20 45 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.82 +0.06 40 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.65 -0.11 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.55 -0.01 37 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.56 +0.18 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.63 +0.16 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 +0.02 41 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.04 +0.03 41 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.03 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.04 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 +0.04 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 +0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 +0.05 40 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 +0.06 40 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.07 40 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 +0.08 40 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 +0.09 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 +0.10 40 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 +0.11 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.20 +0.10 41 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 +0.10 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.08 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 +0.05 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.04 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.13 +0.01 41 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.97 +0.12 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.81 +0.06 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 +0.02 43 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.72 +0.19 43 0 0 0
TOTAL PUT 1,703 20,314 +1,133
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$ 9.19
27NOV25 5.50 C 0.00 0.00 0.00 3.76 -0.02 130 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.51 +0.04 121 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.01 +0.02 102 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.77 -0.03 97 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.52 -0.04 88 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.27 -0.03 80 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.02 +0.04 72 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.76 -0.03 61 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.51 +0.02 53 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.22 -0.03 32 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 0.99 -0.03 33 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.78 -0.02 34 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.58 -0.03 32 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 91 0
27NOV25 9.25 C 0.32 0.32 0.32 0.30 -0.02 34 15 150 +15
27NOV25 9.50 C 0.28 0.28 0.28 0.21 -0.02 35 1 184 0
27NOV25 9.75 C 0.21 0.22 0.15 0.14 0.00 36 15 95 +9
27NOV25 10.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 44 0
27NOV25 10.50 C 0.07 0.07 0.07 0.03 -0.01 36 10 61 +10
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.45 0.00 92 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.37 +0.02 98 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.22 -0.01 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.97 -0.02 53 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.76 -0.02 78 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.51 -0.05 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.26 -0.03 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.01 0.00 60 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.77 -0.03 57 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.52 -0.04 52 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.27 -0.03 46 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.06 +0.03 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.76 -0.03 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.52 -0.04 31 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 1.31 -0.04 33 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.10 -0.05 32 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 0.98 +0.01 38 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.77 -0.02 34 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 53 0
30DEC25 9.25 C 0.00 0.00 0.00 0.51 -0.02 35 0 71 0
30DEC25 9.50 C 0.00 0.00 0.00 0.41 -0.01 36 0 124 0
30DEC25 9.75 C 0.00 0.00 0.00 0.32 -0.02 36 0 83 0
30DEC25 10.00 C 0.32 0.32 0.32 0.25 -0.01 36 8 63 0
30DEC25 10.50 C 0.00 0.00 0.00 0.15 0.00 37 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 67 0
30DEC25 11.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.01 -0.06 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.84 +0.02 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.58 +0.02 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.34 -0.04 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.09 -0.04 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.87 +0.02 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.68 +0.04 41 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.45 -0.05 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.11 -0.03 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.67 -0.01 37 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.40 0.00 38 0 46 0
29JAN26 10.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 120 0
29JAN26 11.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.11 0.00 37 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.61 -0.02 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.34 -0.07 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.18 -0.03 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.76 -0.03 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.54 -0.06 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
26FEB26 9.00 C 1.04 1.04 1.04 0.90 -0.01 37 23 29 +23
26FEB26 9.25 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
26FEB26 12.00 C 0.19 0.19 0.19 0.12 -0.01 37 5 7 +5
26FEB26 12.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.46 -0.04 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.39 -0.03 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.29 -0.01 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 +0.01 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.82 -0.01 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.58 -0.01 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.34 -0.01 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.01 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 +0.03 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.65 -0.04 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.43 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 +0.02 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.04 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 -0.05 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.64 -0.02 38 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.30 -0.03 37 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.16 -0.04 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.91 -0.02 37 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.72 -0.01 38 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.48 -0.01 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30MAR26 11.50 C 0.31 0.31 0.31 0.26 -0.02 38 1 262 -1
30MAR26 12.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.44 -0.01 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.34 0.00 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.09 -0.03 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.86 -0.03 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.63 -0.03 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.41 -0.02 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.21 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.99 -0.01 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.77 -0.03 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 +0.02 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.36 -0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.20 -0.01 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 -0.01 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.28 -0.01 39 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.16 -0.02 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.04 -0.02 39 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 -0.01 39 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.85 -0.02 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 -0.01 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.56 -0.01 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.41 -0.03 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.21 -0.03 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 -0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 -0.07 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.69 -0.02 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.49 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.31 -0.02 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 -0.01 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 -0.02 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 -0.01 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.03 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.14 -0.04 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.03 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.02 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
TOTAL CALL 78 2,233 +61
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 77 0
27NOV25 8.50 P 0.07 0.07 0.07 0.08 0.00 35 5 172 -5
27NOV25 8.75 P 0.00 0.00 0.00 0.13 0.00 34 0 110 0
27NOV25 9.00 P 0.00 0.00 0.00 0.22 0.00 34 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.35 0.00 35 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.32 0.00 34 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.32 +0.04 79 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 3 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 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 38 0
30DEC25 7.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.10 0.00 36 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.15 0.00 36 0 42 0
30DEC25 8.50 P 0.21 0.21 0.21 0.22 0.00 36 12 29 0
30DEC25 8.75 P 0.23 0.23 0.23 0.30 +0.02 36 5 15 0
30DEC25 9.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.54 +0.02 36 0 12 0
30DEC25 9.50 P 0.00 0.00 0.00 0.68 +0.01 36 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.81 -0.02 34 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.99 +0.02 34 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.39 +0.03 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.32 0.00 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.32 +0.04 55 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 0.00 37 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 8 0
29JAN26 8.00 P 0.00 0.00 0.00 0.18 0.00 37 0 2 0
29JAN26 8.25 P 0.00 0.00 0.00 0.24 0.00 36 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 5 0
29JAN26 8.75 P 0.00 0.00 0.00 0.42 +0.01 37 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.80 0.00 37 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.97 +0.02 38 0 1 0
29JAN26 10.00 P 0.00 0.00 0.00 1.16 +0.06 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.89 +0.02 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.83 +0.05 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.32 +0.04 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.14 0.00 37 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.08 +0.07 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.25 +0.07 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.62 +0.10 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.94 +0.04 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.36 +0.03 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.85 +0.04 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.33 +0.05 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.32 +0.04 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 6 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 0.02 0.00 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 0.00 39 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 0.00 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 0.00 37 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 0.00 38 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 0.00 38 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 0.00 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.62 +0.02 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 +0.01 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.14 0.00 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 +0.03 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.68 +0.02 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.05 0.00 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.44 -0.03 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.88 -0.03 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.35 -0.01 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 0.00 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 0.00 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.02 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 +0.01 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.26 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 +0.03 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 +0.02 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 0.00 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 0.00 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.64 -0.01 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 -0.02 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.45 -0.04 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 -0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 -0.05 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.01 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 40 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.01 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.01 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.01 40 0 30 0
29SEP26 8.50 P 0.95 0.95 0.95 1.00 -0.01 40 1 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 0.00 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 -0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 -0.01 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 +0.02 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 +0.01 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 -0.01 39 0 0 0
TOTAL PUT 23 1,361 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 15.55
30DEC25 7.26 C 0.00 0.00 0.00 8.34 +0.29 83 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.18 +0.25 80 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.86 +0.27 74 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.70 +0.24 71 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.52 +0.24 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.11 +0.29 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.34 +0.26 57 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.94 +0.29 58 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.51 +0.24 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.15 +0.29 51 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.77 +0.31 54 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.34 +0.26 41 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.97 +0.26 44 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.58 +0.29 43 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.20 +0.26 40 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.88 +0.28 43 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.50 +0.26 40 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.16 +0.23 39 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.85 +0.22 38 0 1 0
30DEC25 14.52 C 0.00 0.00 0.00 1.55 +0.21 37 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.25 +0.14 35 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 1.05 +0.16 36 0 196 0
30MAR26 7.58 C 0.00 0.00 0.00 8.08 +0.25 42 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.95 +0.30 55 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.73 +0.24 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.61 +0.28 42 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.21 +0.28 42 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.82 +0.28 41 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.06 +0.30 43 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.72 +0.30 47 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.27 +0.26 37 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.91 +0.27 39 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.54 +0.28 38 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.22 +0.28 39 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.82 +0.20 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.52 +0.22 38 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 3.20 +0.29 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.86 +0.20 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.59 +0.21 36 0 10 0
30MAR26 14.11 C 2.30 2.30 2.30 2.32 +0.14 36 1 67 0
TOTAL CALL 1 368 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.08 -0.03 36 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.13 -0.04 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.20 -0.06 36 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.29 -0.08 36 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.41 -0.09 36 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.54 -0.12 35 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.71 -0.14 35 0 24 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.10 -0.02 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.19 -0.03 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.04 36 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.34 -0.05 36 0 12 0
30MAR26 13.31 P 0.44 0.44 0.44 0.42 -0.08 35 2 4 +2
30MAR26 13.71 P 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.67 -0.09 35 0 2 0
TOTAL PUT 2 207 +2
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$ 47.50
27NOV25 18.50 C 0.00 0.00 0.00 29.04 -2.95 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 28.54 -2.95 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 28.04 -2.96 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 27.54 -2.96 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 26.55 -2.95 108 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 25.55 -2.93 92 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 24.55 -2.95 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 23.55 -2.96 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 22.56 -2.95 88 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 21.51 -3.00 0 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 20.56 -2.95 0 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 19.57 -2.95 78 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 18.57 -3.04 70 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 17.58 -3.14 72 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 17.09 -2.54 128 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 15.60 -2.95 70 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 14.59 -3.45 60 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 13.99 -2.55 99 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 12.60 -3.03 53 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 11.77 -2.91 71 0 139 0
27NOV25 37.00 C 0.00 0.00 0.00 11.10 -2.66 84 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 9.91 -2.58 68 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 9.03 -2.90 68 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 8.03 -2.70 61 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 7.26 -2.65 63 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 6.54 -2.58 65 0 89 0
27NOV25 43.00 C 6.13 6.13 6.13 6.00 -2.36 70 14 247 +10
27NOV25 44.00 C 4.59 4.59 4.59 5.21 -2.43 67 1 272 -1
27NOV25 45.00 C 4.70 4.83 4.70 4.62 -2.33 68 110 551 +110
27NOV25 46.00 C 0.00 0.00 0.00 4.13 -2.18 69 0 363 0
27NOV25 47.00 C 3.77 3.80 3.64 3.68 -2.02 71 96 993 +96
27NOV25 48.00 C 3.73 3.73 3.20 3.20 -1.93 71 40 2,444 +3
27NOV25 49.00 C 3.60 3.60 2.91 2.85 -1.76 72 62 578 +20
27NOV25 50.00 C 5.10 5.10 2.40 2.49 -1.63 73 142 769 -11
27NOV25 52.50 C 3.58 3.58 1.90 1.69 -1.50 72 77 1,002 -39
27NOV25 55.00 C 2.76 2.76 1.45 1.12 -1.26 72 379 1,413 +147
27NOV25 57.50 C 1.50 1.51 1.50 0.73 -0.97 72 4 775 -4
27NOV25 60.00 C 1.45 1.48 0.81 0.46 -0.74 72 483 1,604 +459
27NOV25 62.50 C 0.00 0.00 0.00 0.28 -0.55 71 0 562 0
27NOV25 65.00 C 0.54 0.54 0.54 0.17 -0.40 71 7 477 0
27NOV25 67.50 C 0.00 0.00 0.00 0.10 -0.28 71 0 83 0
27NOV25 70.00 C 0.00 0.00 0.00 0.06 -0.19 71 0 252 0
27NOV25 72.50 C 0.27 0.27 0.27 0.04 -0.13 73 11 295 0
27NOV25 75.00 C 0.34 0.34 0.34 0.02 -0.09 71 15 16 +15
27NOV25 77.50 C 0.29 0.29 0.29 0.01 -0.06 70 15 127 +15
30DEC25 12.50 C 0.00 0.00 0.00 35.07 -2.95 108 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.57 -2.95 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 34.07 -2.95 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 33.58 -2.95 104 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 33.08 -2.95 92 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 32.58 -2.92 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 32.08 -2.96 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.59 -2.95 91 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 31.09 -2.95 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.64 -2.90 115 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 30.63 -2.42 170 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.60 -2.87 79 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.10 -2.95 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.60 -2.95 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.14 -2.92 96 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 27.61 -2.95 68 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 26.62 -2.95 73 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 26.11 -2.46 132 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 25.17 -2.41 129 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 23.65 -2.86 70 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 22.64 -2.87 57 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 21.86 -2.79 90 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 21.14 -2.37 102 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 19.90 -2.63 83 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 18.73 -2.96 62 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 17.67 -3.05 44 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 17.09 -2.69 78 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 15.82 -2.80 58 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 14.84 -3.20 55 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 14.28 -2.71 71 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 12.86 -3.01 48 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 12.00 -2.83 51 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 11.28 -2.67 56 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 10.56 -2.59 59 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 9.70 -2.67 57 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 8.99 -2.63 58 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 8.31 -2.59 59 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 7.67 -2.53 60 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 7.06 -2.61 60 0 882 0
30DEC25 44.00 C 0.00 0.00 0.00 6.48 -2.41 61 0 69 0
30DEC25 45.00 C 0.00 0.00 0.00 5.94 -2.34 61 0 149 0
30DEC25 46.00 C 5.60 5.60 5.60 5.55 -2.15 63 15 70 0
30DEC25 47.00 C 5.05 5.07 5.01 5.02 -2.13 63 22 99 +20
30DEC25 48.00 C 0.00 0.00 0.00 4.64 -1.98 64 0 273 0
30DEC25 49.00 C 5.60 5.60 4.40 4.31 -1.82 65 46 733 0
30DEC25 50.00 C 5.66 5.66 3.90 3.96 -1.71 65 17 644 -1
30DEC25 52.50 C 5.49 5.49 3.42 3.08 -1.69 65 23 285 +15
30DEC25 55.00 C 3.79 3.85 3.38 2.37 -1.61 65 95 136 -24
30DEC25 57.50 C 0.00 0.00 0.00 1.81 -1.39 65 0 94 0
30DEC25 60.00 C 3.46 3.46 2.00 1.37 -1.19 65 28 225 +28
30DEC25 62.50 C 0.00 0.00 0.00 1.03 -1.00 65 0 154 0
30DEC25 65.00 C 2.62 2.62 2.62 0.77 -0.84 64 15 50 0
30DEC25 67.50 C 2.31 2.31 2.31 0.57 -0.69 64 8 35 -8
30DEC25 70.00 C 1.10 1.10 1.10 0.42 -0.57 64 1 15 +1
30DEC25 72.50 C 0.00 0.00 0.00 0.31 -0.46 64 0 1,076 0
30DEC25 75.00 C 0.00 0.00 0.00 0.22 -0.38 64 0 1 0
30DEC25 77.50 C 1.40 1.40 1.40 0.16 -0.31 64 1 3 +1
29JAN26 31.00 C 0.00 0.00 0.00 17.12 -2.66 61 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 16.28 -2.64 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 15.50 -2.56 65 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 14.94 -2.05 71 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 13.65 -2.66 60 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 13.04 -2.34 64 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.19 -2.39 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.23 -2.89 58 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.55 -2.57 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.90 -2.52 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.27 -2.48 60 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.68 -2.42 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.15 -2.33 61 0 795 0
29JAN26 44.00 C 8.90 8.90 7.41 7.57 -2.31 61 2 581 +1
29JAN26 45.00 C 0.00 0.00 0.00 7.06 -2.25 61 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 6.58 -2.18 62 0 118 0
29JAN26 47.00 C 6.32 6.32 6.32 6.24 -2.00 63 15 1,134 +15
29JAN26 48.00 C 6.92 6.92 6.35 5.87 -1.87 64 32 746 +30
29JAN26 49.00 C 5.40 5.40 5.40 5.51 -1.76 65 1 1,207 +1
29JAN26 50.00 C 6.86 6.86 5.22 5.17 -1.66 65 20 1,004 0
29JAN26 52.50 C 5.69 5.69 5.69 4.30 -1.65 65 18 200 -3
29JAN26 55.00 C 4.49 4.49 3.85 3.53 -1.68 65 75 1,209 -45
29JAN26 57.50 C 0.00 0.00 0.00 2.89 -1.51 65 0 1,687 0
29JAN26 60.00 C 3.01 3.01 3.01 2.35 -1.34 65 15 481 +14
29JAN26 62.50 C 0.00 0.00 0.00 1.91 -1.19 65 0 253 0
29JAN26 65.00 C 0.00 0.00 0.00 1.55 -1.04 65 0 75 0
29JAN26 67.50 C 0.00 0.00 0.00 1.25 -0.91 65 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 1.01 -0.79 65 0 37 0
29JAN26 72.50 C 0.00 0.00 0.00 0.81 -0.68 65 0 9 0
29JAN26 75.00 C 0.00 0.00 0.00 0.65 -0.59 64 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.52 -0.51 64 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.90 - 59 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 9.52 -2.13 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.19 -1.89 64 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.26 -2.24 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.15 -1.78 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.35 -2.04 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.94 -2.06 61 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.57 -1.83 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.22 -1.78 62 0 0 0
26FEB26 50.00 C 7.08 7.08 7.08 5.89 -1.67 63 15 90 +15
26FEB26 52.50 C 5.59 5.59 5.59 5.07 -1.70 64 15 92 0
26FEB26 55.00 C 5.67 5.67 5.19 4.28 -1.65 63 39 30 +15
26FEB26 57.50 C 0.00 0.00 0.00 3.60 -1.50 63 0 49 0
26FEB26 60.00 C 0.00 0.00 0.00 3.03 -1.35 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.54 -1.21 63 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.12 -1.08 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 1.77 -0.96 63 0 0 0
26FEB26 70.00 C 2.80 2.80 2.80 1.48 -0.85 63 6 26 +6
26FEB26 72.50 C 0.00 0.00 0.00 1.23 -0.75 63 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 1.02 -0.67 63 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.85 -0.59 63 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 35.18 -2.95 70 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.68 -2.95 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.19 -2.95 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.70 -2.95 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.21 -2.95 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.72 -2.95 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.23 -2.95 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.74 -2.94 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.25 -2.94 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 30.64 -3.06 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.63 -2.58 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.78 -2.95 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.30 -2.94 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.81 -2.94 63 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.33 -2.94 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.85 -2.93 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.62 -3.20 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 26.11 -2.75 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.17 -2.74 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.10 -2.87 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.94 -2.96 51 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 21.93 -2.91 46 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 21.14 -3.08 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.17 -2.81 53 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 19.06 -3.13 44 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 18.25 -3.05 49 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.47 -2.89 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.70 -2.80 54 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 15.96 -2.74 55 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 15.23 -2.68 56 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 14.53 -2.54 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 14.02 -2.36 60 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 13.20 -2.45 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 12.57 -2.41 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 12.08 -2.24 61 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 11.37 -2.31 60 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 10.81 -2.26 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.38 -2.10 62 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 9.75 -2.16 61 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 9.25 -2.11 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.77 -2.06 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.32 -2.01 61 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 7.96 -1.91 62 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 7.80 -1.57 64 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 7.14 -1.78 62 0 75 0
30MAR26 50.00 C 7.33 7.33 7.33 6.82 -1.75 63 11 598 +11
30MAR26 52.50 C 8.35 8.35 8.35 6.13 -1.63 65 1 482 +1
30MAR26 55.00 C 0.00 0.00 0.00 5.39 -1.58 65 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 4.68 -1.49 65 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 4.06 -1.36 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.51 -1.25 64 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 3.04 -1.14 64 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.63 -1.03 64 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 2.21 -1.00 64 0 71 0
30MAR26 72.50 C 0.00 0.00 0.00 1.91 -0.90 64 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.65 -0.81 64 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.43 -0.72 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 33.84 -2.95 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.35 -2.95 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.87 -2.95 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.39 -2.95 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.91 -2.95 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.44 -2.94 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.96 -2.95 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.63 -2.80 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 30.02 -2.94 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.55 -2.94 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 29.08 -2.95 61 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 28.62 -2.94 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.31 -2.79 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.06 -2.76 50 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 26.11 -2.82 50 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 25.44 -2.50 60 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 24.56 -2.46 60 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.73 -2.56 61 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.74 -2.49 57 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.72 -2.73 53 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 21.15 -2.38 59 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.17 -2.59 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 19.32 -2.69 55 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 18.64 -2.57 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 17.74 -2.72 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.62 -2.13 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.56 -2.51 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 15.78 -2.64 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.17 -2.60 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.59 -2.53 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.00 -2.54 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.76 -2.20 60 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 12.91 -2.47 58 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 12.40 -2.62 58 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 12.23 -2.06 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.38 -2.40 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 10.95 -2.33 59 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 10.51 -2.26 59 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 10.07 -2.23 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.72 -2.15 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.45 -2.02 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.06 -1.95 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.75 -1.83 61 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 7.99 -1.69 62 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 7.32 -1.79 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.54 -1.94 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.91 -1.80 62 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.30 -1.68 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.75 -1.63 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.29 -1.49 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.83 -1.43 62 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 3.46 -1.34 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.12 -1.23 62 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.78 -1.18 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 27.65 -2.96 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.82 -2.95 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.99 -2.95 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.18 -2.94 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.40 -2.93 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.62 -2.93 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.86 -2.91 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.14 -2.89 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.41 -2.90 60 0 0 0
29SEP26 30.00 C 20.00 20.00 20.00 20.70 -2.89 61 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 20.04 -2.84 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.39 -2.84 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.73 -2.85 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.11 -2.81 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.00 -2.67 56 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 16.43 -2.67 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 15.86 -2.68 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.32 -2.66 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 14.83 -2.59 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.33 -2.60 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 14.27 -2.65 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.76 -2.16 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.08 -2.35 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 12.88 -2.07 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.44 -2.05 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.70 -2.37 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.35 -2.31 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.11 -2.14 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.64 -2.20 59 0 0 0
29SEP26 50.00 C 11.00 11.00 11.00 10.47 -1.95 60 3 5 +3
29SEP26 52.50 C 0.00 0.00 0.00 9.60 -2.30 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.08 -1.77 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.34 -1.91 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.61 -1.97 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.03 -1.94 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.46 -1.91 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.90 -1.90 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.46 -1.78 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.03 -1.65 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.59 -1.65 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.25 -1.57 61 0 0 0
TOTAL CALL 1,996 42,088 +917
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 121 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 0.00 108 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.02 0.00 72 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.03 0.00 71 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.05 0.00 70 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.08 +0.02 70 0 670 0
27NOV25 35.00 P 0.08 0.08 0.08 0.12 +0.02 70 15 842 0
27NOV25 36.00 P 0.14 0.14 0.14 0.18 +0.04 70 9 224 0
27NOV25 37.00 P 0.19 0.19 0.19 0.26 +0.06 70 6 279 -6
27NOV25 38.00 P 0.00 0.00 0.00 0.37 +0.09 70 0 91 0
27NOV25 39.00 P 0.31 0.31 0.30 0.50 +0.12 70 632 1,668 -100
27NOV25 40.00 P 0.50 0.50 0.50 0.67 +0.17 70 11 371 +11
27NOV25 41.00 P 0.65 0.65 0.65 0.87 +0.22 70 60 294 -60
27NOV25 42.00 P 0.71 0.94 0.71 1.12 +0.29 70 101 319 +2
27NOV25 43.00 P 1.21 1.23 1.09 1.40 +0.37 70 1,164 2,916 +37
27NOV25 44.00 P 1.24 1.57 1.15 1.73 +0.44 70 77 306 -20
27NOV25 45.00 P 1.13 2.05 1.12 2.11 +0.54 70 149 322 +73
27NOV25 46.00 P 1.92 2.50 1.92 2.52 +0.62 69 62 198 +35
27NOV25 47.00 P 2.13 3.09 2.13 3.00 +0.74 69 91 680 +25
27NOV25 48.00 P 2.60 3.70 2.60 3.64 +0.98 71 195 547 +169
27NOV25 49.00 P 2.77 4.39 2.77 4.25 +1.08 72 81 309 +21
27NOV25 50.00 P 3.31 4.90 3.31 4.94 +1.21 74 90 331 +45
27NOV25 52.50 P 4.70 6.50 4.70 6.74 +1.49 75 18 742 -11
27NOV25 55.00 P 0.00 0.00 0.00 8.74 +1.79 78 0 745 0
27NOV25 57.50 P 0.00 0.00 0.00 10.93 +2.08 81 0 369 0
27NOV25 60.00 P 13.00 13.00 13.00 12.62 +1.69 58 6 10 -6
27NOV25 62.50 P 0.00 0.00 0.00 15.65 +2.52 92 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 18.12 +2.67 100 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 20.58 +2.81 106 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 22.72 +2.65 95 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 25.52 +3.08 119 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 27.76 +2.75 111 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 30.38 +3.11 125 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 63 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 0.00 65 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.06 0.00 65 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.08 0.00 64 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.11 0.00 63 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.22 +0.02 63 0 73 0
30DEC25 33.00 P 0.19 0.19 0.19 0.30 +0.03 63 3 236 +3
30DEC25 34.00 P 0.23 0.23 0.23 0.40 +0.05 63 3 458 0
30DEC25 35.00 P 0.30 0.34 0.30 0.52 +0.06 63 6 286 +6
30DEC25 36.00 P 0.44 0.44 0.44 0.67 +0.10 63 25 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.82 +0.10 63 0 311 0
30DEC25 38.00 P 0.00 0.00 0.00 1.03 +0.16 63 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 1.25 +0.18 63 0 62 0
30DEC25 40.00 P 0.00 0.00 0.00 1.52 +0.24 63 0 98 0
30DEC25 41.00 P 1.48 1.48 1.48 1.79 +0.27 63 9 145 +9
30DEC25 42.00 P 0.00 0.00 0.00 2.13 +0.34 63 0 72 0
30DEC25 43.00 P 2.26 2.26 2.26 2.47 +0.39 63 3 138 0
30DEC25 44.00 P 0.00 0.00 0.00 2.88 +0.46 63 0 61 0
30DEC25 45.00 P 2.49 3.10 2.49 3.29 +0.53 62 34 437 +19
30DEC25 46.00 P 3.61 3.61 3.61 3.76 +0.61 62 15 90 +15
30DEC25 47.00 P 4.28 4.28 4.28 4.33 +0.76 63 15 115 -9
30DEC25 48.00 P 4.75 4.75 4.75 4.94 +0.88 64 24 167 0
30DEC25 49.00 P 4.74 5.64 4.74 5.58 +1.07 65 25 297 +5
30DEC25 50.00 P 4.50 6.39 4.50 6.25 +1.07 66 7 605 0
30DEC25 52.50 P 8.09 8.09 8.09 7.96 +1.20 67 15 99 +15
30DEC25 55.00 P 0.00 0.00 0.00 9.83 +1.42 68 0 91 0
30DEC25 57.50 P 0.00 0.00 0.00 11.85 +1.65 69 0 16 0
30DEC25 60.00 P 0.00 0.00 0.00 13.99 +1.88 71 0 46 0
30DEC25 62.50 P 0.00 0.00 0.00 16.23 +2.07 73 0 15 0
30DEC25 65.00 P 18.80 18.80 18.80 18.55 +2.23 76 7 0 -7
30DEC25 67.50 P 0.00 0.00 0.00 20.89 +2.34 78 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.38 +2.53 84 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.71 +2.73 84 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.99 +2.35 83 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.61 +2.75 91 0 0 0
29JAN26 31.00 P 0.24 0.28 0.24 0.43 +0.05 63 7 49 +7
29JAN26 32.00 P 0.00 0.00 0.00 0.55 +0.08 64 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.68 +0.09 63 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.84 +0.13 63 0 39 0
29JAN26 35.00 P 0.60 0.60 0.60 1.02 +0.14 63 10 50 +10
29JAN26 36.00 P 0.00 0.00 0.00 1.23 +0.19 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 1.45 +0.21 63 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.72 +0.22 63 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 2.00 +0.30 63 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 2.31 +0.34 63 0 43 0
29JAN26 41.00 P 0.00 0.00 0.00 2.66 +0.41 63 0 406 0
29JAN26 42.00 P 2.69 2.69 2.69 3.01 +0.43 63 10 741 +10
29JAN26 43.00 P 2.78 2.78 2.69 3.43 +0.51 63 30 1,047 0
29JAN26 44.00 P 3.10 3.10 3.10 3.85 +0.58 63 11 1,089 0
29JAN26 45.00 P 3.69 3.69 3.69 4.30 +0.62 63 4 337 +4
29JAN26 46.00 P 0.00 0.00 0.00 4.79 +0.69 62 0 239 0
29JAN26 47.00 P 0.00 0.00 0.00 5.35 +0.75 63 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 5.97 +0.83 64 0 602 0
29JAN26 49.00 P 6.68 6.68 6.58 6.61 +0.90 64 45 1,139 +24
29JAN26 50.00 P 0.00 0.00 0.00 7.28 +0.93 65 0 1,074 0
29JAN26 52.50 P 8.71 8.71 8.71 9.07 +1.21 67 25 120 -15
29JAN26 55.00 P 10.13 10.81 10.13 10.87 +1.38 68 45 1,105 -6
29JAN26 57.50 P 11.89 11.89 11.89 12.78 +1.56 68 15 1,530 0
29JAN26 60.00 P 0.00 0.00 0.00 14.83 +1.72 69 0 440 0
29JAN26 62.50 P 0.00 0.00 0.00 16.97 +1.90 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.16 +2.03 72 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.46 +2.17 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.80 +2.31 76 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.19 +2.41 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.52 +2.43 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.09 +2.77 85 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.17 - 61 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 3.57 +0.54 61 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.99 +0.59 61 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.42 +0.61 61 0 15 0
26FEB26 45.00 P 4.93 4.94 4.92 4.91 +0.63 61 45 60 +45
26FEB26 46.00 P 5.49 5.49 5.41 5.47 +0.70 61 30 47 +15
26FEB26 47.00 P 6.05 6.05 6.00 6.04 +0.74 62 30 30 +30
26FEB26 48.00 P 6.65 6.76 6.61 6.66 +0.82 62 60 105 +30
26FEB26 49.00 P 5.75 7.30 5.75 7.31 +0.90 63 43 163 +13
26FEB26 50.00 P 0.00 0.00 0.00 7.97 +1.06 64 0 15 0
26FEB26 52.50 P 9.76 9.76 9.72 9.64 +1.17 64 30 30 +30
26FEB26 55.00 P 0.00 0.00 0.00 11.47 +1.40 66 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 13.09 +1.29 63 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 15.35 +1.70 67 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.44 +1.87 68 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.62 +2.00 69 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.83 +2.13 70 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.13 +2.24 72 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.46 +2.35 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.86 +2.45 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 31.27 +2.54 78 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.02 64 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.03 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.03 63 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 +0.04 63 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.29 +0.04 63 0 0 0
30MAR26 26.00 P 0.26 0.26 0.26 0.38 +0.08 63 3 13 +3
30MAR26 27.00 P 0.00 0.00 0.00 0.47 +0.09 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.59 +0.12 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.72 +0.13 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.88 +0.17 63 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 1.05 +0.20 63 0 13 0
30MAR26 32.00 P 0.88 0.88 0.88 1.23 +0.21 63 2 20 +2
30MAR26 33.00 P 1.10 1.10 1.10 1.46 +0.27 63 2 12 +2
30MAR26 34.00 P 0.00 0.00 0.00 1.68 +0.29 63 0 8 0
30MAR26 35.00 P 1.58 1.58 1.58 1.94 +0.32 63 2 72 0
30MAR26 36.00 P 0.00 0.00 0.00 2.23 +0.39 63 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.52 +0.41 63 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.86 +0.46 63 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 3.21 +0.52 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.57 +0.55 62 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 3.97 +0.59 62 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 4.40 +0.61 62 0 0 0
30MAR26 43.00 P 4.30 4.30 4.30 4.83 +0.66 62 3 13 0
30MAR26 44.00 P 0.00 0.00 0.00 5.28 +0.66 62 0 0 0
30MAR26 45.00 P 5.18 5.18 5.18 5.79 +0.68 62 1 44 0
30MAR26 46.00 P 0.00 0.00 0.00 6.30 +0.68 62 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 6.87 +0.67 62 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 7.49 +0.90 63 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 8.21 +0.97 64 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.94 +1.10 65 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 10.68 +1.31 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 +1.31 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.09 +1.36 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.11 +1.59 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.23 +1.79 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.35 +1.95 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.53 +2.05 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.74 +2.17 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.94 +2.17 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.26 +2.27 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.53 +2.27 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 60 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 62 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.01 62 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.01 62 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.01 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.01 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 0.00 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.03 61 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 +0.05 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 +0.05 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 +0.04 61 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 +0.09 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.19 +0.09 61 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.38 +0.09 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.62 +0.15 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.80 +0.14 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.04 +0.15 60 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.33 +0.20 60 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.63 +0.22 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.92 +0.21 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.27 +0.26 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.64 +0.33 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.01 +0.33 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.42 +0.37 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.94 +0.52 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.27 +0.48 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.71 +0.30 60 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 +0.64 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.83 +0.63 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.41 +0.72 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.00 +0.76 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.60 +0.82 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.21 +0.85 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.86 +0.91 62 0 0 0
29JUN26 50.00 P 9.57 10.03 9.34 10.59 +1.03 63 14 19 +14
29JUN26 52.50 P 0.00 0.00 0.00 12.19 +0.98 63 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 13.95 +1.11 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.73 +1.14 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.65 +1.28 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.60 +1.40 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.62 +1.47 66 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.72 +1.61 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.83 +1.68 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.03 +1.78 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.24 +1.87 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.47 +1.92 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 0.00 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 0.00 60 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.01 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.02 61 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.37 +0.02 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.54 +0.04 60 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 +0.06 60 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.08 +0.05 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.27 +0.06 60 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.65 +0.11 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 +0.11 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.28 +0.10 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.64 +0.14 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.02 +0.31 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.41 +0.32 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.66 +0.19 59 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.22 +0.36 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.63 +0.39 60 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 6.12 +0.46 60 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 6.58 +0.46 60 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 +0.53 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.66 +0.60 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.25 +0.66 61 0 0 0
29SEP26 45.00 P 8.55 8.55 8.55 8.81 +0.67 61 1 6 +1
29SEP26 46.00 P 0.00 0.00 0.00 9.41 +0.71 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 10.02 +0.74 62 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 10.65 +0.78 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.30 +0.91 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.98 +0.98 63 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.59 +1.01 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 +1.01 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.12 +0.96 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.94 +1.04 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 +1.08 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.87 +1.18 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.88 +1.22 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.99 +1.34 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.11 +1.47 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.25 +1.49 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.47 +1.59 67 0 0 0
TOTAL PUT 3,426 32,185 +490
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$ 38.46
27NOV25 24.00 C 0.00 0.00 0.00 14.51 +0.07 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 13.52 +0.08 62 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.52 +0.08 53 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.52 +0.08 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.52 +0.07 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.53 +0.08 43 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.53 +0.08 36 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.58 +0.06 46 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.52 -0.02 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.58 -0.09 34 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.78 +0.07 43 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 3.87 +0.13 40 0 31 0
27NOV25 36.00 C 0.00 0.00 0.00 3.04 +0.12 38 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 2.27 +0.07 36 0 94 0
27NOV25 38.00 C 0.00 0.00 0.00 1.68 +0.09 36 0 57 0
27NOV25 39.00 C 1.27 1.36 1.13 1.15 +0.04 35 329 497 +289
27NOV25 40.00 C 0.81 1.00 0.76 0.77 +0.04 35 383 1,033 +150
27NOV25 41.00 C 0.56 0.63 0.50 0.50 +0.01 35 495 1,468 +74
27NOV25 42.00 C 0.42 0.45 0.42 0.32 +0.02 35 133 494 +17
27NOV25 43.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 334 0
27NOV25 44.00 C 0.13 0.13 0.13 0.11 +0.01 35 9 861 -9
27NOV25 45.00 C 0.12 0.12 0.09 0.06 0.00 35 30 187 +13
27NOV25 46.00 C 0.08 0.08 0.05 0.04 +0.01 36 90 276 +87
27NOV25 47.00 C 0.05 0.05 0.05 0.02 0.00 36 40 218 +34
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 21.55 +0.08 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.06 +0.08 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.56 +0.08 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.06 +0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.56 +0.08 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.07 +0.08 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.86 +0.37 107 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.57 +0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.88 +0.27 94 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.58 +0.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.59 +0.08 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.91 +0.26 77 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.92 +0.26 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.94 +0.48 67 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.62 -0.24 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.53 +0.06 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.57 -0.27 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.62 -0.23 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 6.85 -0.04 36 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 5.69 +0.02 23 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 4.91 -0.09 29 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 4.09 -0.09 29 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.49 -0.04 32 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 2.86 +0.04 32 0 96 0
30DEC25 38.00 C 2.57 2.57 2.57 2.28 +0.04 32 5 668 +5
30DEC25 39.00 C 1.85 1.85 1.85 1.80 +0.04 32 1 132 +1
30DEC25 40.00 C 0.00 0.00 0.00 1.41 +0.03 32 0 235 0
30DEC25 41.00 C 1.21 1.28 1.07 1.08 +0.03 32 46 167 +15
30DEC25 42.00 C 0.84 0.84 0.84 0.80 +0.02 32 9 216 0
30DEC25 43.00 C 0.75 0.75 0.66 0.59 +0.02 32 20 68 0
30DEC25 44.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 84 0
30DEC25 45.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 536 0
30DEC25 46.00 C 0.35 0.35 0.35 0.21 +0.01 32 3 182 -3
30DEC25 47.00 C 0.26 0.26 0.26 0.15 +0.01 32 25 114 -15
30DEC25 48.00 C 0.00 0.00 0.00 0.10 0.00 32 0 295 0
30DEC25 49.00 C 0.00 0.00 0.00 0.07 0.00 32 0 112 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 0.00 33 0 579 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.66 +0.08 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.91 +0.26 59 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.02 +0.36 59 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.05 +0.54 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.05 +0.10 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.06 +0.32 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.88 -0.12 35 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.90 -0.16 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.04 +0.15 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.09 -0.18 30 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.43 +0.24 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.50 -0.19 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.84 +0.01 30 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 3.35 +0.06 32 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.80 +0.06 32 0 201 0
29JAN26 39.00 C 2.31 2.31 2.31 2.32 +0.06 32 1 142 +1
29JAN26 40.00 C 0.00 0.00 0.00 1.90 +0.05 32 0 23 0
29JAN26 41.00 C 1.64 1.64 1.55 1.56 +0.04 32 15 290 0
29JAN26 42.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 69 0
29JAN26 43.00 C 0.00 0.00 0.00 1.00 +0.04 32 0 33 0
29JAN26 44.00 C 0.88 0.88 0.88 0.79 +0.04 32 20 80 +20
29JAN26 45.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 56 0
29JAN26 46.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 1 0
29JAN26 47.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 56 0
29JAN26 49.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.13 - 53 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 12.16 +0.44 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.18 +0.23 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.21 +0.23 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.27 +0.27 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.36 +0.20 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.26 +0.16 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.44 -0.13 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.87 +0.08 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.87 +0.10 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.21 -0.18 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.74 +0.06 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.21 +0.06 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.74 +0.07 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.32 +0.06 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
26FEB26 42.00 C 1.79 1.79 1.79 1.64 +0.04 32 15 15 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.12 +0.04 32 0 11 0
26FEB26 45.00 C 1.07 1.07 1.07 0.91 +0.03 32 2 3 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.74 +0.03 32 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.70 +0.08 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.21 +0.08 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.71 +0.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.22 +0.08 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.73 +0.08 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.24 +0.08 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.86 +0.20 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.76 +0.08 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.88 +0.19 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.79 +0.08 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.70 +0.10 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.91 -0.04 38 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.13 +0.20 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.16 +0.13 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.18 +0.16 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.21 +0.09 36 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.27 -0.06 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.36 -0.12 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.41 -0.18 29 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.62 -0.12 29 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.95 -0.18 31 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.18 -0.11 30 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.57 +0.01 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.00 -0.04 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.52 -0.01 31 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.11 +0.01 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.73 +0.09 32 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.34 +0.04 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.03 +0.04 32 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 1.73 +0.04 32 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 1.46 +0.03 32 0 76 0
30MAR26 45.00 C 0.00 0.00 0.00 1.23 +0.03 32 0 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.03 +0.03 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.86 +0.02 32 0 233 0
30MAR26 48.00 C 0.00 0.00 0.00 0.72 +0.02 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.59 +0.01 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.86 +0.09 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.87 +0.08 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.89 +0.07 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.93 +0.08 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.97 +0.08 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.02 +0.07 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.13 +0.11 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.18 +0.08 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.46 +0.25 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.58 +0.13 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.48 -0.11 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.80 +0.08 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.90 -0.07 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 7.15 -0.31 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.44 -0.13 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.91 -0.20 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.37 -0.07 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.81 +0.14 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.32 +0.07 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.89 +0.07 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.56 +0.13 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.16 +0.07 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.80 +0.06 32 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 2.49 +0.06 32 0 62 0
29JUN26 44.00 C 0.00 0.00 0.00 2.18 +0.05 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 1.93 +0.05 32 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 1.69 +0.04 32 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 1.48 +0.04 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.30 +0.04 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 +0.03 32 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 +0.03 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.04 +0.04 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.13 +0.04 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.23 +0.02 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 +0.01 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.52 -0.02 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.72 -0.02 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 -0.04 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.21 -0.05 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.51 -0.08 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.85 -0.08 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.22 -0.10 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.64 -0.10 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.08 -0.12 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.57 -0.13 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.05 -0.01 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.65 -0.14 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 -0.15 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.15 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 +0.05 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 -0.07 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.65 -0.02 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.42 +0.01 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 -0.01 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.96 -0.03 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 1.77 -0.03 32 0 21 0
29SEP26 50.00 C 0.00 0.00 0.00 1.56 -0.08 32 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.11 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 -0.11 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.10 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.07 32 0 2 0
TOTAL CALL 1,671 15,685 +696
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
27NOV25 31.00 P 0.03 0.03 0.03 0.01 0.00 36 20 149 0
27NOV25 32.00 P 0.06 0.06 0.06 0.02 0.00 35 10 179 0
27NOV25 33.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 192 0
27NOV25 34.00 P 0.17 0.17 0.16 0.11 -0.01 35 2 142 +2
27NOV25 35.00 P 0.21 0.30 0.21 0.23 -0.01 35 160 339 +24
27NOV25 36.00 P 0.40 0.45 0.36 0.42 -0.02 35 661 1,506 +501
27NOV25 37.00 P 0.64 0.72 0.61 0.71 +0.02 35 93 426 +74
27NOV25 38.00 P 1.01 1.11 0.96 1.06 -0.05 34 374 1,216 +152
27NOV25 39.00 P 1.43 1.46 1.43 1.59 -0.04 34 33 502 0
27NOV25 40.00 P 0.00 0.00 0.00 2.21 -0.08 34 0 231 0
27NOV25 41.00 P 0.00 0.00 0.00 3.05 -0.06 37 0 356 0
27NOV25 42.00 P 0.00 0.00 0.00 3.89 +0.01 39 0 181 0
27NOV25 43.00 P 0.00 0.00 0.00 4.80 +0.02 41 0 168 0
27NOV25 44.00 P 0.00 0.00 0.00 5.76 +0.07 45 0 181 0
27NOV25 45.00 P 0.00 0.00 0.00 6.55 -0.08 34 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 7.77 +0.08 56 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 10.77 +0.15 70 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.54 -0.10 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 14.04 -0.08 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.54 -0.08 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 19.04 -0.08 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.54 -0.08 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 24.04 -0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 33 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 0.00 32 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.08 0.00 33 0 94 0
30DEC25 32.00 P 0.18 0.18 0.18 0.13 -0.01 32 1 140 +1
30DEC25 33.00 P 0.28 0.28 0.28 0.23 -0.01 32 20 605 0
30DEC25 34.00 P 0.37 0.37 0.36 0.38 -0.01 32 40 851 +5
30DEC25 35.00 P 0.60 0.60 0.60 0.59 -0.01 32 50 143 +50
30DEC25 36.00 P 0.86 0.86 0.86 0.85 -0.01 32 10 457 +10
30DEC25 37.00 P 1.19 1.22 1.15 1.19 -0.01 32 250 363 +211
30DEC25 38.00 P 0.00 0.00 0.00 1.61 -0.02 32 0 152 0
30DEC25 39.00 P 2.00 2.08 2.00 2.12 -0.04 31 29 117 +14
30DEC25 40.00 P 0.00 0.00 0.00 2.72 0.00 32 0 132 0
30DEC25 41.00 P 0.00 0.00 0.00 3.50 +0.02 34 0 64 0
30DEC25 42.00 P 0.00 0.00 0.00 4.26 +0.01 34 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 5.09 +0.03 35 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 5.79 -0.21 32 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.88 +0.06 38 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 7.77 -0.14 38 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 8.77 -0.06 41 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.69 +0.03 41 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 10.86 +0.11 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.54 -0.10 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.04 -0.08 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.54 -0.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.04 -0.08 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.54 -0.08 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.04 -0.08 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 0.00 33 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 0.00 33 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 125 0
29JAN26 31.00 P 0.24 0.24 0.24 0.19 0.00 32 20 32 -9
29JAN26 32.00 P 0.00 0.00 0.00 0.30 0.00 32 0 5 0
29JAN26 33.00 P 0.00 0.00 0.00 0.45 0.00 32 0 23 0
29JAN26 34.00 P 0.00 0.00 0.00 0.65 0.00 32 0 81 0
29JAN26 35.00 P 0.00 0.00 0.00 0.90 -0.01 32 0 250 0
29JAN26 36.00 P 0.00 0.00 0.00 1.20 -0.01 32 0 537 0
29JAN26 37.00 P 1.44 1.44 1.42 1.57 -0.02 32 3 192 +1
29JAN26 38.00 P 2.02 2.02 2.02 2.00 -0.04 31 1 47 0
29JAN26 39.00 P 2.40 2.40 2.40 2.53 -0.02 31 10 50 0
29JAN26 40.00 P 0.00 0.00 0.00 3.11 -0.04 31 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.78 -0.04 32 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 4.51 -0.13 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.28 +0.16 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.22 +0.22 35 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.08 +0.06 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.90 -0.01 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.84 -0.16 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.69 +0.01 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.86 -0.03 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.55 -0.32 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.04 -0.08 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.54 -0.08 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.04 -0.08 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.54 -0.08 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.04 -0.08 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.88 0.00 32 0 0 0
26FEB26 35.00 P 1.07 1.07 1.07 1.15 +0.01 32 2 3 +2
26FEB26 36.00 P 1.37 1.37 1.37 1.48 -0.01 32 1 2 +1
26FEB26 37.00 P 0.00 0.00 0.00 1.86 -0.03 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.31 -0.05 31 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.85 -0.03 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.43 -0.03 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.20 +0.22 33 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.90 +0.25 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.51 +0.15 32 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.32 +0.09 33 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.26 -0.08 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.08 +0.17 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.92 -0.08 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.75 -0.31 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.86 -0.03 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.59 -0.28 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.04 -0.19 0 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 48 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 45 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 42 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 0.00 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 0.00 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.47 0.00 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.65 -0.01 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.87 -0.01 32 0 40 0
30MAR26 34.00 P 1.12 1.12 1.12 1.13 -0.01 32 5 42 +5
30MAR26 35.00 P 0.00 0.00 0.00 1.45 -0.02 32 0 38 0
30MAR26 36.00 P 0.00 0.00 0.00 1.81 0.00 32 0 927 0
30MAR26 37.00 P 0.00 0.00 0.00 2.20 -0.02 32 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 2.68 -0.03 32 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 3.19 +0.02 32 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 3.79 -0.02 32 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 4.44 0.00 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 5.14 +0.07 33 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 5.86 -0.02 33 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 6.67 +0.02 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.48 -0.03 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.22 +0.23 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.92 -0.30 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.82 -0.24 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.86 -0.03 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.92 -0.01 38 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.05 -0.18 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.54 -0.08 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.04 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.54 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.04 -0.08 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 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 0.00 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 0.00 32 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 +0.01 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.99 +0.01 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 1.24 0.00 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.55 +0.03 32 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.86 +0.03 32 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 2.22 +0.02 32 0 85 0
29JUN26 36.00 P 0.00 0.00 0.00 2.62 +0.02 32 0 80 0
29JUN26 37.00 P 0.00 0.00 0.00 3.07 0.00 32 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 3.50 -0.11 31 0 124 0
29JUN26 39.00 P 4.07 4.07 4.07 4.12 -0.02 32 15 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.72 -0.01 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 5.31 0.00 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 6.11 +0.13 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.62 -0.07 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.32 +0.05 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.27 +0.03 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.82 -0.04 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.54 -0.11 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.43 -0.04 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.17 -0.35 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.02 -0.14 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.32 -0.05 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.70 -0.10 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.05 -0.07 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.54 -0.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.04 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.07 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 -0.09 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.72 -0.11 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.89 -0.11 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 -0.13 32 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 1.40 -0.09 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.71 -0.11 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 -0.16 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.41 -0.16 32 0 163 0
29SEP26 35.00 P 0.00 0.00 0.00 2.82 -0.16 32 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.27 -0.13 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.76 -0.12 33 0 17 0
29SEP26 38.00 P 4.10 4.10 4.10 4.26 -0.16 33 10 12 +10
29SEP26 39.00 P 0.00 0.00 0.00 4.84 -0.05 33 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 5.25 -0.23 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.05 -0.09 33 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 6.51 -0.24 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.17 -0.23 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.87 -0.23 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 -0.23 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.32 -0.23 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.09 -0.23 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.06 +0.16 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.67 -0.21 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 -0.21 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.62 -0.19 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.84 -0.17 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.15 -0.15 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.56 -0.11 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.04 -0.08 0 0 0 0
TOTAL PUT 1,820 15,397 +1,054
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$ 15.08
27NOV25 9.00 C 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.61 -0.06 45 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.16 -0.03 59 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.68 -0.01 54 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.21 -0.01 50 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.65 -0.17 31 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.25 -0.09 35 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 0.93 -0.08 38 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.66 -0.05 39 0 133 0
27NOV25 15.50 C 0.53 0.53 0.53 0.44 -0.06 40 5 162 +5
27NOV25 16.00 C 0.36 0.36 0.30 0.28 -0.05 40 135 313 +39
27NOV25 16.50 C 0.20 0.20 0.20 0.16 -0.04 39 13 437 -7
27NOV25 17.00 C 0.15 0.15 0.15 0.10 -0.02 40 12 2,319 0
27NOV25 17.50 C 0.10 0.10 0.10 0.05 -0.02 39 2 1,834 0
27NOV25 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 768 0
27NOV25 18.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,700 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,428 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 572 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.97 +0.03 96 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.63 -0.06 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.52 -0.02 97 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.26 +0.06 91 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.95 +0.04 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.77 +0.08 84 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.47 +0.03 72 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.20 0.00 64 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.78 -0.05 70 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.22 0.00 54 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.76 -0.09 53 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.28 +0.08 48 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.82 +0.08 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.31 -0.16 37 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.97 -0.10 41 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.55 -0.15 37 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 1.26 -0.08 38 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 451 0
30DEC25 15.50 C 0.00 0.00 0.00 0.80 -0.06 40 0 494 0
30DEC25 16.00 C 0.00 0.00 0.00 0.62 -0.05 40 0 186 0
30DEC25 16.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 334 0
30DEC25 17.00 C 0.47 0.47 0.45 0.35 -0.03 40 3 584 0
30DEC25 17.50 C 0.00 0.00 0.00 0.25 -0.03 40 0 1,116 0
30DEC25 18.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 274 0
30DEC25 18.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 1,234 0
30DEC25 19.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 469 0
30DEC25 19.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 227 0
30DEC25 20.00 C 0.00 0.00 0.00 0.05 0.00 41 0 111 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 214 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 4.78 -0.05 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.30 +0.02 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.76 -0.09 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.36 +0.05 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.97 +0.06 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.61 +0.03 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.83 -0.07 40 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.54 -0.07 40 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.30 -0.07 41 0 325 0
29JAN26 15.50 C 0.00 0.00 0.00 1.10 -0.06 42 0 943 0
29JAN26 16.00 C 0.00 0.00 0.00 0.92 -0.06 42 0 582 0
29JAN26 16.50 C 0.00 0.00 0.00 0.74 -0.06 42 0 683 0
29JAN26 17.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 496 0
29JAN26 17.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 289 0
29JAN26 18.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 300 0
29JAN26 18.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 286 0
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 182 0
29JAN26 19.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 4.87 +0.04 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.40 +0.12 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.95 +0.07 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.56 +0.06 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.11 +0.02 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.74 +0.02 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.32 -0.06 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.00 -0.06 40 0 0 0
26FEB26 14.50 C 1.86 1.86 1.86 1.75 -0.05 41 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 1.51 -0.05 41 0 0 0
26FEB26 15.50 C 1.40 1.40 1.40 1.30 -0.05 42 15 15 +15
26FEB26 16.00 C 0.00 0.00 0.00 1.12 -0.05 42 0 10 0
26FEB26 16.50 C 0.00 0.00 0.00 0.94 -0.07 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 8 0
26FEB26 17.50 C 0.83 0.83 0.83 0.65 -0.06 41 18 18 +18
26FEB26 18.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.97 -0.05 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.72 -0.06 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.52 -0.08 51 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.26 0.00 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.11 +0.16 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.79 +0.08 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.55 +0.06 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.32 +0.06 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 0.00 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.43 -0.03 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.01 43 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.56 -0.15 40 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.15 -0.15 39 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.82 -0.22 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 0.00 45 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 -0.08 41 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.08 +0.05 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.78 -0.03 43 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.56 -0.02 43 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.39 -0.04 44 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 1.20 -0.05 43 0 1 0
30MAR26 17.00 C 1.08 1.08 1.08 1.05 -0.03 44 6 271 -6
30MAR26 17.50 C 0.00 0.00 0.00 0.90 -0.04 43 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 20 0
30MAR26 18.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 36 0
30MAR26 19.00 C 0.00 0.00 0.00 0.57 -0.03 43 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.49 -0.02 43 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 26 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 32 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 0.00 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.83 -0.09 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.58 -0.07 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.30 -0.22 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 +0.04 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.93 -0.08 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.69 -0.07 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 -0.05 40 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 5.07 -0.12 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.66 -0.05 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.29 -0.04 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.06 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 -0.06 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 -0.06 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.03 -0.06 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 -0.05 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.53 -0.05 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.30 -0.05 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.09 -0.05 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.90 -0.04 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.05 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.56 -0.05 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.43 -0.04 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.32 -0.01 45 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.19 -0.03 45 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.09 -0.03 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 0.98 -0.05 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 -0.03 45 0 256 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 -0.03 45 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.22 -0.05 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.85 -0.05 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 -0.06 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 -0.06 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 -0.03 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 -0.08 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.05 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 -0.02 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.63 -0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 -0.03 46 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.04 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 -0.04 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 -0.04 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.73 -0.02 46 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.60 -0.03 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.34 -0.03 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.23 -0.03 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 -0.03 45 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.01 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.02 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
TOTAL CALL 224 25,651 +79
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
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 82 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 385 0
27NOV25 13.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 468 0
27NOV25 14.50 P 0.33 0.33 0.33 0.33 0.00 39 10 686 -10
27NOV25 15.00 P 0.50 0.54 0.49 0.53 -0.02 38 123 963 +1
27NOV25 15.50 P 0.88 0.88 0.73 0.84 +0.02 40 16 1,085 +7
27NOV25 16.00 P 0.00 0.00 0.00 1.19 +0.03 41 0 637 0
27NOV25 16.50 P 0.00 0.00 0.00 1.60 +0.09 43 0 898 0
27NOV25 17.00 P 0.00 0.00 0.00 2.04 +0.03 46 0 712 0
27NOV25 17.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 2.93 -0.03 40 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 3.42 +0.04 0 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 4.04 +0.18 72 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.54 +0.18 77 0 45 0
27NOV25 20.00 P 0.00 0.00 0.00 4.92 +0.05 0 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.97 +0.11 88 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.92 +0.06 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.92 +0.06 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.92 +0.06 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.92 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 0.00 41 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 0.00 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 0.00 39 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.18 0.00 39 0 123 0
30DEC25 13.50 P 0.25 0.25 0.25 0.29 0.00 39 90 250 0
30DEC25 14.00 P 0.38 0.38 0.38 0.43 0.00 39 20 169 +20
30DEC25 14.50 P 0.00 0.00 0.00 0.62 0.00 39 0 250 0
30DEC25 15.00 P 0.00 0.00 0.00 0.87 +0.03 40 0 591 0
30DEC25 15.50 P 0.00 0.00 0.00 1.16 +0.03 40 0 1,393 0
30DEC25 16.00 P 0.00 0.00 0.00 1.49 +0.03 41 0 191 0
30DEC25 16.50 P 0.00 0.00 0.00 1.85 +0.02 42 0 184 0
30DEC25 17.00 P 0.00 0.00 0.00 2.25 +0.03 43 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 2.65 +0.01 43 0 850 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 +0.04 46 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.46 0.00 37 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.04 +0.14 48 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.57 +0.19 55 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.92 +0.01 0 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.92 -0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.97 +0.10 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.92 +0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.92 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.92 +0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.92 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.92 +0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.16 0.00 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 51 0
29JAN26 13.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.65 -0.01 40 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.86 +0.01 41 0 46 0
29JAN26 15.00 P 1.04 1.04 1.04 1.12 +0.01 41 8 395 0
29JAN26 15.50 P 0.00 0.00 0.00 1.41 +0.03 42 0 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.73 +0.03 42 0 799 0
29JAN26 16.50 P 0.00 0.00 0.00 2.09 +0.01 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.46 +0.01 44 0 419 0
29JAN26 17.50 P 0.00 0.00 0.00 2.86 +0.02 45 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 3.24 -0.01 44 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 +0.08 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.17 +0.03 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.57 -0.01 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.09 +0.01 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.07 +0.02 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.97 +0.02 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.92 +0.03 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
26FEB26 12.00 P 0.21 0.21 0.21 0.23 -0.02 40 15 30 +15
26FEB26 12.50 P 0.31 0.31 0.31 0.33 -0.02 40 15 34 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.61 -0.02 40 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
26FEB26 15.50 P 1.52 1.52 1.52 1.56 -0.01 41 15 15 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.90 +0.01 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 +0.04 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.99 +0.04 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.39 +0.08 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.71 -0.09 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.25 +0.01 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.71 +0.05 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.18 +0.07 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 42 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 43 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 0.07 0.00 43 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 0.00 43 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 0.00 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 0.00 42 0 53 0
30MAR26 12.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.79 0.00 42 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 +0.01 42 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.22 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.45 0.00 41 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.76 -0.02 42 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.10 +0.02 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.43 -0.01 44 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.77 +0.07 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.01 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 +0.04 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 +0.02 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.36 +0.06 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.80 0.00 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 +0.10 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.13 +0.04 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 -0.08 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.95 -0.02 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.94 -0.05 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.93 +0.04 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.93 -0.04 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.92 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.92 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 0.00 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 0.00 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 0.00 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.02 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 +0.01 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 +0.02 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 +0.02 46 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.52 +0.02 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.77 +0.02 46 0 15 0
29JUN26 15.00 P 2.02 2.02 2.00 2.04 +0.01 46 34 54 +17
29JUN26 15.50 P 0.00 0.00 0.00 2.33 +0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.63 +0.01 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.02 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 +0.02 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 +0.02 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 +0.02 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 +0.02 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.80 +0.03 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.21 +0.03 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.03 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.49 +0.03 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 -0.02 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.26 +0.04 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.13 +0.05 50 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.07 -0.03 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.02 +0.01 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.95 0.00 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.93 +0.01 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 +0.02 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.01 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.02 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.01 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 +0.02 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 0.00 43 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 -0.01 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.05 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 -0.01 43 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 -0.05 43 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 +0.01 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.78 -0.03 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 -0.02 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.53 -0.06 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.94 -0.06 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.79 +0.02 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.64 +0.02 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 +0.04 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.42 +0.04 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.24 -0.08 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 +0.05 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.07 +0.05 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.01 +0.05 45 0 0 0
TOTAL PUT 346 29,169 +80
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$ 93.62
27NOV25 67.50 C 0.00 0.00 0.00 26.47 -0.95 72 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 23.88 -0.75 58 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 21.50 -0.86 59 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 19.02 -0.94 54 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 16.29 -0.87 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 13.80 -0.85 20 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 11.31 -0.85 19 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.86 -0.83 20 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.51 -0.80 20 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 4.38 -0.74 20 0 111 0
27NOV25 92.50 C 0.00 0.00 0.00 2.73 -0.63 21 0 150 0
27NOV25 95.00 C 1.41 1.41 1.41 1.45 -0.46 20 3 273 +3
27NOV25 97.50 C 0.94 0.94 0.73 0.67 -0.29 20 5 775 +2
27NOV25 100.00 C 0.35 0.35 0.35 0.27 -0.15 20 10 605 0
27NOV25 102.50 C 0.23 0.23 0.23 0.09 -0.07 20 20 219 0
27NOV25 105.00 C 0.12 0.12 0.09 0.03 -0.03 20 20 419 +20
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.20 -0.82 91 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.99 -0.94 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.51 -0.92 69 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.24 -0.62 77 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.76 -0.63 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.07 -0.95 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.84 -0.82 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.13 -0.95 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.88 -0.60 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.44 -0.58 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.74 -1.06 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.26 -1.07 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.56 -0.84 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.11 -0.84 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.73 -0.81 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.45 -0.78 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 7.34 -0.73 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.47 -0.66 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 4.01 -0.58 21 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 2.72 -0.45 21 0 1,301 0
30DEC25 97.50 C 2.23 2.23 2.23 1.75 -0.37 21 1 317 +1
30DEC25 100.00 C 1.19 1.22 1.19 1.07 -0.27 21 75 169 0
30DEC25 102.50 C 0.76 0.80 0.76 0.62 -0.18 20 92 122 -90
30DEC25 105.00 C 0.66 0.66 0.61 0.34 -0.12 20 31 1,140 -30
30DEC25 107.50 C 0.00 0.00 0.00 0.18 -0.07 20 0 1,576 0
30DEC25 110.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 340 0
30DEC25 112.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.46 -0.94 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.02 -1.05 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.61 -0.81 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.23 -0.92 29 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.49 -0.82 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.21 -0.80 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.07 -0.77 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.10 -0.72 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.54 -0.46 22 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 4.98 -0.57 22 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 3.68 -0.49 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 2.65 -0.40 21 0 3 0
29JAN26 100.00 C 1.92 1.92 1.92 1.85 -0.35 21 1 53 +1
29JAN26 102.50 C 0.00 0.00 0.00 1.26 -0.26 21 0 1 0
29JAN26 105.00 C 0.00 0.00 0.00 0.83 -0.20 21 0 2 0
29JAN26 107.50 C 0.87 0.87 0.86 0.53 -0.14 21 180 271 +180
29JAN26 110.00 C 0.00 0.00 0.00 0.33 -0.10 21 0 481 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 -0.07 21 0 225 0
29JAN26 115.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.05 -0.63 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.63 -0.64 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.14 -0.61 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.71 -0.67 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.35 -0.33 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.72 -0.74 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.67 -0.70 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.80 -0.64 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.12 -0.58 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.81 -0.43 22 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 4.49 -0.40 22 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 3.44 -0.33 22 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 2.58 -0.30 22 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 1.89 -0.24 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.36 -0.19 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.96 -0.14 22 0 30 0
26FEB26 110.00 C 1.02 1.04 1.02 0.66 -0.11 21 186 216 +186
26FEB26 112.50 C 0.00 0.00 0.00 0.45 -0.08 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.35 -0.59 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.91 -0.69 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.47 -0.68 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.03 -0.68 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.60 -0.70 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.20 -0.67 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.79 -0.70 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.42 -0.57 36 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.95 -0.68 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.52 -0.83 30 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 18.17 -0.78 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.91 -0.27 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.36 -0.70 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.42 -0.65 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.63 -0.59 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 8.01 -0.54 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.58 -0.47 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.33 -0.41 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 4.26 -0.35 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.39 -0.26 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 2.68 -0.25 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.07 -0.20 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.57 -0.16 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.18 -0.12 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.87 -0.10 22 0 5 0
30MAR26 115.00 C 0.92 0.92 0.92 0.62 -0.07 22 5 9 +5
30MAR26 117.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.28 -0.37 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.92 -0.46 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.58 -0.56 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.19 -0.63 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.83 -0.77 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.54 -0.81 28 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 19.33 -0.74 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.22 -0.73 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.79 -0.71 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.99 -0.67 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.32 -0.62 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.78 -0.58 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.38 -0.56 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.15 -0.50 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 6.05 -0.43 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.05 -0.42 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 4.36 -0.33 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.61 -0.31 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.95 -0.30 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.43 -0.24 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.97 -0.19 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.54 -0.18 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.24 -0.14 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.98 -0.13 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.79 -0.10 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.74 -0.54 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.41 -0.41 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.13 -0.67 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.93 -0.71 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.82 -0.75 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.85 -0.71 25 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.97 -0.34 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.80 -0.78 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.23 -0.77 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.79 -0.73 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.44 -0.72 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.27 -0.67 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.19 -0.60 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.22 -0.60 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.37 -0.53 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.73 -0.51 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.07 -0.47 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.44 -0.47 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.95 -0.39 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.39 -0.38 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.04 -0.31 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.69 -0.31 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.44 -0.24 23 0 0 0
TOTAL CALL 629 12,839 +278
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 173 0
27NOV25 82.50 P 0.10 0.11 0.10 0.01 0.00 20 6 686 +6
27NOV25 85.00 P 0.12 0.19 0.12 0.05 +0.01 20 48 619 +18
27NOV25 87.50 P 0.20 0.30 0.20 0.20 +0.05 20 9 940 +5
27NOV25 90.00 P 0.64 0.64 0.64 0.58 +0.11 20 30 277 +30
27NOV25 92.50 P 0.98 1.00 0.92 1.29 +0.23 20 6 148 0
27NOV25 95.00 P 0.00 0.00 0.00 2.53 +0.39 19 0 100 0
27NOV25 97.50 P 0.00 0.00 0.00 4.36 +0.58 20 0 102 0
27NOV25 100.00 P 0.00 0.00 0.00 6.50 +0.71 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 8.89 +0.81 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 11.38 +0.84 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 13.88 +0.84 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.38 +0.84 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 18.88 +0.84 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.38 +0.80 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 23.88 +0.84 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.38 +0.81 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 28.88 +0.80 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30DEC25 75.00 P 0.12 0.12 0.12 0.01 0.00 22 1 123 +1
30DEC25 77.50 P 0.15 0.17 0.15 0.02 0.00 20 7 119 +7
30DEC25 80.00 P 0.21 0.23 0.21 0.07 +0.02 21 14 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 547 0
30DEC25 85.00 P 0.47 0.55 0.47 0.37 +0.05 20 3 1,749 +3
30DEC25 87.50 P 0.00 0.00 0.00 0.77 +0.11 21 0 1,175 0
30DEC25 90.00 P 0.00 0.00 0.00 1.42 +0.20 21 0 257 0
30DEC25 92.50 P 0.00 0.00 0.00 2.27 +0.25 20 0 295 0
30DEC25 95.00 P 0.00 0.00 0.00 3.47 +0.37 20 0 219 0
30DEC25 97.50 P 4.68 5.13 4.68 5.15 +0.52 20 60 216 0
30DEC25 100.00 P 0.00 0.00 0.00 7.01 +0.60 20 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.14 +0.71 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.44 +0.77 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.88 +0.83 0 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 16.38 +0.84 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.88 +0.84 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.38 +0.80 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.88 +0.84 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.38 +0.81 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.88 +0.80 0 0 0 0
29JAN26 70.00 P 0.12 0.14 0.12 0.01 0.00 23 7 21 +7
29JAN26 72.50 P 0.16 0.20 0.16 0.02 0.00 22 17 17 +17
29JAN26 75.00 P 0.00 0.00 0.00 0.04 0.00 21 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.42 +0.04 21 0 113 0
29JAN26 85.00 P 0.97 1.01 0.97 0.78 +0.09 21 150 985 +150
29JAN26 87.50 P 0.00 0.00 0.00 1.31 +0.13 21 0 97 0
29JAN26 90.00 P 0.00 0.00 0.00 2.07 +0.20 21 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 2.96 +0.26 21 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 4.17 +0.35 20 0 4 0
29JAN26 97.50 P 0.00 0.00 0.00 5.67 +0.39 20 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 7.53 +0.54 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 9.50 +0.62 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.65 +0.69 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.96 +0.76 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.38 +0.81 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.88 +0.84 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.38 +0.80 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.88 +0.84 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.38 +0.81 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.88 +0.80 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
26FEB26 80.00 P 0.60 0.60 0.60 0.42 +0.07 21 1 1 +1
26FEB26 82.50 P 0.89 0.98 0.89 0.72 +0.10 22 362 392 +362
26FEB26 85.00 P 0.00 0.00 0.00 1.16 +0.14 22 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 1.80 +0.22 22 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 2.59 +0.26 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 3.53 +0.30 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 4.74 +0.38 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.31 +0.49 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 8.00 +0.57 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.88 +0.63 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.93 +0.69 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.13 +0.74 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.45 +0.78 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.88 +0.82 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.38 +0.80 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.88 +0.84 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.25 +0.05 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.45 +0.08 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.73 +0.11 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 1.13 +0.15 22 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 1.68 +0.20 22 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 2.40 +0.26 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 3.23 +0.36 22 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.20 +0.35 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.52 +0.45 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.96 +0.52 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.59 +0.59 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.38 +0.63 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.33 +0.67 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.43 +0.72 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.65 +0.76 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.97 +0.79 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.39 +0.81 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.88 +0.84 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.38 +0.81 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.88 +0.80 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.81 +0.07 23 0 11 0
29JUN26 77.50 P 1.29 1.29 1.29 1.18 +0.11 23 10 10 +10
29JUN26 80.00 P 0.00 0.00 0.00 1.64 +0.12 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.23 +0.14 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.97 +0.18 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.82 +0.31 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.72 +0.30 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 5.76 +0.33 22 0 2 0
29JUN26 95.00 P 0.00 0.00 0.00 7.12 +0.36 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.54 +0.42 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.07 +0.47 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.74 +0.50 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.54 +0.56 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.42 +0.59 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.99 +0.18 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.97 +0.40 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.74 +1.04 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.05 +0.76 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.42 +0.79 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.88 +0.80 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.42 -0.01 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 0.00 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.76 0.00 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.35 +0.02 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.04 +0.04 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.84 +0.07 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.78 +0.12 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.86 +0.27 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.82 +0.17 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.12 +0.18 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.52 +0.25 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.02 +0.24 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.66 +0.32 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.30 +0.26 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.12 +0.33 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.29 +0.70 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.93 +0.14 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.98 +0.23 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.24 +0.60 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.64 +0.91 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.98 +0.70 23 0 0 0
TOTAL PUT 731 14,777 +617
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$ 12.70
27NOV25 9.00 C 0.00 0.00 0.00 3.75 -0.12 77 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.49 -0.12 66 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.24 -0.12 61 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.99 -0.11 56 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.74 -0.16 51 0 0 0
27NOV25 10.50 C 2.26 2.26 2.26 2.25 -0.12 46 3 3 -2
27NOV25 11.00 C 0.00 0.00 0.00 1.76 -0.11 39 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.27 -0.12 31 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.82 -0.14 27 0 51 0
27NOV25 12.50 C 0.50 0.50 0.50 0.46 -0.11 26 15 366 +15
27NOV25 13.00 C 0.25 0.25 0.21 0.22 -0.05 26 236 1,062 -26
27NOV25 13.50 C 0.13 0.14 0.13 0.09 -0.03 26 16 1,294 0
27NOV25 14.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 1,564 0
27NOV25 14.50 C 0.03 0.03 0.03 0.01 -0.01 27 20 449 0
27NOV25 15.00 C 0.02 0.02 0.02 0.01 0.00 32 4 816 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 564 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.75 -0.17 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.61 -0.06 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.35 -0.06 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.03 -0.12 39 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 2.79 -0.16 38 0 4 0
30DEC25 10.50 C 2.33 2.33 2.33 2.31 -0.12 34 3 3 0
30DEC25 11.00 C 0.00 0.00 0.00 1.84 -0.18 31 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 1.40 -0.12 29 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.03 -0.13 29 0 30 0
30DEC25 12.50 C 0.76 0.76 0.76 0.72 -0.09 29 15 46 0
30DEC25 13.00 C 0.48 0.48 0.48 0.49 -0.07 29 15 778 +15
30DEC25 13.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 629 0
30DEC25 14.00 C 0.24 0.24 0.24 0.18 -0.05 29 3 438 +3
30DEC25 14.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 170 0
30DEC25 15.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 172 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 102 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 459 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 3.89 -0.04 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.61 -0.07 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.35 -0.06 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.09 -0.17 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.84 -0.11 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.38 -0.11 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.99 -0.06 34 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 1.59 -0.05 33 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.21 -0.11 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.92 -0.10 31 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.69 -0.06 31 0 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.50 -0.06 31 0 121 0
29JAN26 14.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 56 0
29JAN26 14.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 12 0
29JAN26 15.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 70 0
29JAN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 1 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
26FEB26 9.25 C 0.00 0.00 0.00 3.61 -0.10 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.35 -0.06 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.12 -0.14 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.89 -0.14 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.44 -0.11 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.02 -0.12 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.65 -0.10 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.34 -0.11 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.06 -0.10 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.83 -0.08 31 0 29 0
26FEB26 13.50 C 0.62 0.62 0.62 0.64 -0.07 32 13 13 +13
26FEB26 14.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.89 -0.14 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.64 -0.14 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.37 -0.19 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.18 -0.15 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.95 -0.14 31 0 0 0
30MAR26 10.50 C 2.57 2.57 2.57 2.53 -0.15 31 3 17 0
30MAR26 11.00 C 0.00 0.00 0.00 2.16 -0.11 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 1.79 -0.12 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.48 -0.12 31 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 1.22 -0.08 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.09 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 -0.06 32 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.63 -0.07 32 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.29 -0.04 32 0 132 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 80 0
30MAR26 16.50 C 0.25 0.25 0.25 0.16 -0.03 32 5 95 +5
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 16 0
30MAR26 18.00 C 0.15 0.15 0.15 0.07 -0.01 32 2 24 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 -0.14 35 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 -0.14 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 -0.15 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 -0.16 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 -0.11 34 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 2.72 -0.12 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.35 -0.12 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 -0.13 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 -0.09 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.47 -0.10 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.25 -0.09 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.08 34 0 9 0
29JUN26 14.00 C 0.98 0.98 0.98 0.91 -0.04 34 80 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.06 34 0 102 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.05 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 52 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.13 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.84 -0.14 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.65 -0.13 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.13 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 -0.08 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.88 -0.12 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.11 35 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.25 -0.23 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 -0.09 37 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 -0.13 36 0 110 0
29SEP26 13.00 C 1.50 1.50 1.50 1.56 -0.08 36 1 391 +1
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.11 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 -0.03 37 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.05 37 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.07 36 0 110 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.05 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 8 0
TOTAL CALL 434 17,777 +26
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 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 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 506 0
27NOV25 12.00 P 0.07 0.07 0.07 0.07 +0.01 24 10 614 0
27NOV25 12.50 P 0.20 0.22 0.17 0.22 +0.04 25 84 897 +24
27NOV25 13.00 P 0.42 0.42 0.42 0.49 +0.08 25 40 593 -40
27NOV25 13.50 P 0.00 0.00 0.00 0.86 +0.11 25 0 455 0
27NOV25 14.00 P 0.00 0.00 0.00 1.32 +0.11 28 0 613 0
27NOV25 14.50 P 0.00 0.00 0.00 1.80 +0.11 0 0 255 0
27NOV25 15.00 P 0.00 0.00 0.00 2.30 +0.12 0 0 390 0
27NOV25 15.50 P 0.00 0.00 0.00 2.80 +0.12 0 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 3.32 +0.15 54 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.80 +0.11 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.30 +0.11 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.30 +0.12 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.80 +0.15 0 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 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0
30DEC25 11.00 P 0.06 0.06 0.06 0.06 0.00 29 10 42 +7
30DEC25 11.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 193 0
30DEC25 12.00 P 0.20 0.23 0.20 0.25 +0.03 28 16 484 +11
30DEC25 12.50 P 0.00 0.00 0.00 0.44 +0.05 28 0 273 0
30DEC25 13.00 P 0.00 0.00 0.00 0.69 +0.06 28 0 611 0
30DEC25 13.50 P 0.98 0.98 0.98 1.03 +0.09 28 2 305 +2
30DEC25 14.00 P 0.00 0.00 0.00 1.44 +0.10 30 0 309 0
30DEC25 14.50 P 0.00 0.00 0.00 1.87 +0.10 30 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 2.34 +0.12 32 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 2.80 +0.10 0 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 3.32 +0.14 38 0 16 0
30DEC25 16.50 P 0.00 0.00 0.00 3.85 +0.16 47 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 -2
30DEC25 17.50 P 0.00 0.00 0.00 4.80 +0.11 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.30 +0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.30 +0.12 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.80 +0.11 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.31 +0.13 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.39 +0.19 90 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.39 +0.24 95 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 12.30 +0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 13.30 +0.15 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 0.00 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
29JAN26 10.00 P 0.04 0.04 0.04 0.04 +0.01 31 12 12 +12
29JAN26 10.50 P 0.00 0.00 0.00 0.07 0.00 30 0 28 0
29JAN26 11.00 P 0.13 0.13 0.13 0.14 +0.02 30 5 21 +5
29JAN26 11.50 P 0.00 0.00 0.00 0.25 +0.04 30 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 85 0
29JAN26 12.50 P 0.00 0.00 0.00 0.60 +0.07 30 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.86 +0.07 30 0 160 0
29JAN26 13.50 P 0.00 0.00 0.00 1.18 +0.10 30 0 132 0
29JAN26 14.00 P 0.00 0.00 0.00 1.56 +0.09 31 0 14 0
29JAN26 14.50 P 0.00 0.00 0.00 1.98 +0.11 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.40 +0.10 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.83 +0.08 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.32 +0.06 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.85 +0.16 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.81 +0.12 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.31 +0.12 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
26FEB26 12.00 P 0.47 0.47 0.47 0.50 +0.05 30 13 13 +13
26FEB26 12.50 P 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.98 +0.07 31 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 +0.08 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.98 +0.02 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.40 +0.01 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.92 +0.11 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.37 +0.08 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.85 +0.12 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.81 +0.12 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 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 0.19 +0.02 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 43 0
30MAR26 11.50 P 0.43 0.43 0.43 0.43 +0.03 31 2 30 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.61 +0.04 31 0 92 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 +0.05 31 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 1.11 +0.07 32 0 161 0
30MAR26 13.50 P 0.00 0.00 0.00 1.41 +0.06 32 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.76 +0.08 32 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 +0.12 34 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 2.59 +0.13 35 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.98 +0.12 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 3.42 +0.13 34 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.86 +0.11 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.33 +0.11 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.81 +0.12 34 0 3 0
30MAR26 18.00 P 5.33 5.33 5.33 5.34 +0.15 40 3 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.30 +0.12 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.80 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.31 +0.13 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.39 +0.19 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.39 +0.24 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.30 +0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.30 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.02 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 +0.02 33 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.03 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.03 33 0 10 0
29JUN26 11.50 P 0.79 0.79 0.79 0.84 +0.05 33 80 237 +80
29JUN26 12.00 P 1.00 1.01 1.00 1.06 +0.06 33 90 176 +90
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.04 33 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 +0.07 33 0 177 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 +0.05 33 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.04 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 +0.04 34 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 +0.04 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 +0.12 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 +0.09 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 +0.07 36 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.73 +0.07 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.20 +0.11 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.64 +0.10 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.04 +0.04 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.52 +0.08 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.99 +0.09 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.47 +0.12 36 0 0 0
29SEP26 9.00 P 0.32 0.32 0.32 0.32 +0.02 36 15 182 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.01 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.03 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.02 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.03 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.03 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.02 36 0 21 0
29SEP26 12.00 P 1.40 1.40 1.40 1.38 +0.03 36 1 186 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.67 0.00 36 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.06 38 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.06 38 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 +0.07 38 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 +0.10 39 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.10 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.11 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.11 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 +0.12 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 +0.11 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.49 +0.14 41 0 0 0
29SEP26 18.00 P 5.94 5.94 5.94 5.94 +0.13 42 3 3 +3
29SEP26 18.50 P 0.00 0.00 0.00 6.37 +0.14 42 0 0 0
TOTAL PUT 386 10,764 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 50.05
27NOV25 40.00 C 0.00 0.00 0.00 10.19 +0.20 46 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.18 +0.18 40 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.19 +0.19 37 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.19 +0.19 32 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.19 +0.01 28 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.18 +0.24 22 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.20 +0.07 20 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 3.21 +0.20 16 0 0 0
27NOV25 48.00 C 2.12 2.12 2.12 2.15 +0.15 0 19 94 +19
27NOV25 49.00 C 0.00 0.00 0.00 1.27 +0.10 9 0 72 0
27NOV25 50.00 C 0.56 0.58 0.56 0.57 +0.11 9 7 376 0
27NOV25 52.50 C 0.00 0.00 0.00 0.02 +0.01 10 0 261 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 16 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 29 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.31 +0.21 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.32 +0.21 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.60 +0.49 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.58 +0.46 43 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.33 +0.33 27 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.34 +0.34 25 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.35 +0.22 22 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.36 +0.18 20 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.40 +0.22 15 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.36 +0.13 11 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.47 +0.09 11 0 42 0
30DEC25 49.00 C 1.69 1.69 1.69 1.71 +0.08 11 15 20 -15
30DEC25 50.00 C 1.04 1.08 1.01 1.05 +0.06 11 66 200 +56
30DEC25 52.50 C 0.23 0.23 0.23 0.21 +0.01 11 2 374 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 14 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 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 10.58 +0.27 31 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.43 +0.40 21 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.46 -0.02 20 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.47 +0.34 18 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.50 +0.35 14 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 4.57 +0.21 14 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.58 +0.10 11 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.77 +0.11 12 0 15 0
29JAN26 49.00 C 2.05 2.05 2.05 2.02 +0.04 12 2 61 0
29JAN26 50.00 C 0.00 0.00 0.00 1.34 -0.01 11 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.43 +0.01 11 0 64 0
29JAN26 55.00 C 0.00 0.00 0.00 0.09 0.00 11 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 12 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.58 -0.07 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.63 +0.17 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.60 +0.12 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.65 +0.04 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.62 +0.21 15 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.66 +0.37 14 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.65 +0.12 11 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.82 +0.17 12 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.00 +0.20 12 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.21 +0.10 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.62 +0.08 11 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.60 +0.01 11 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.16 0.00 11 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.57 +0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.60 -0.10 11 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.62 -0.03 14 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.64 +0.13 14 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.66 -0.09 13 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.70 +0.07 13 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.71 -0.07 11 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.81 +0.14 13 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.84 -0.03 11 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 3.98 +0.06 11 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.25 +0.09 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.61 +0.14 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.02 +0.13 12 0 0 0
30MAR26 52.50 C 0.93 0.93 0.93 0.96 +0.09 13 4 181 0
30MAR26 55.00 C 0.00 0.00 0.00 0.36 +0.04 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 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 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.85 +0.17 15 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 9.85 -0.02 11 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.93 +0.18 14 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.97 +0.16 14 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.02 +0.20 13 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.08 +0.18 12 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.13 +0.02 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.33 +0.13 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.62 +0.19 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.94 +0.19 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.34 +0.19 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.23 +0.15 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.53 +0.08 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.06 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.03 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 13 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 14 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 17 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 10.97 +0.29 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.85 -0.02 11 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.93 +0.10 14 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.97 +0.16 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.02 -0.02 12 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.08 +0.07 11 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 5.13 +0.02 10 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.49 +0.13 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.76 +0.12 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.11 +0.11 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.54 +0.10 12 0 20 0
29SEP26 52.50 C 1.20 1.23 1.20 1.38 +0.06 12 20 45 +20
29SEP26 55.00 C 0.00 0.00 0.00 0.72 +0.04 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 +0.02 12 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 +0.01 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 135 2,309 +80
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 0.00 10 0 193 0
27NOV25 49.00 P 0.13 0.13 0.11 0.11 -0.02 9 45 481 0
27NOV25 50.00 P 0.42 0.48 0.42 0.44 -0.04 10 31 407 +16
27NOV25 52.50 P 2.57 2.58 2.54 2.49 -0.16 15 36 109 +4
27NOV25 55.00 P 0.00 0.00 0.00 4.99 -0.11 25 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.95 -0.38 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.45 -0.43 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.95 -0.44 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.45 -0.38 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.95 -0.39 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.45 -0.39 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.95 -0.40 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 14 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 12 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 86 0
30DEC25 47.00 P 0.08 0.08 0.08 0.06 -0.02 11 2 154 -2
30DEC25 48.00 P 0.00 0.00 0.00 0.16 -0.04 11 0 151 0
30DEC25 49.00 P 0.00 0.00 0.00 0.37 -0.06 11 0 165 0
30DEC25 50.00 P 0.00 0.00 0.00 0.76 -0.10 11 0 175 0
30DEC25 52.50 P 0.00 0.00 0.00 2.54 -0.17 12 0 111 0
30DEC25 55.00 P 0.00 0.00 0.00 4.99 -0.26 18 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.45 -0.38 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.95 -0.43 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.45 -0.43 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.35 -0.04 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.45 -0.43 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.95 -0.43 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.45 -0.46 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.95 -0.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.45 -0.51 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 12 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.15 -0.03 11 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.31 -0.03 11 0 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.56 -0.06 11 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.98 -0.05 12 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 2.64 -0.15 12 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 5.01 -0.24 16 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.45 -0.38 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.95 -0.43 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.45 -0.43 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.35 -0.04 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.45 -0.47 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.95 -0.51 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.45 -0.46 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 13 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.02 11 0 0 0
26FEB26 47.00 P 0.21 0.21 0.21 0.21 -0.03 11 8 10 +8
26FEB26 48.00 P 0.00 0.00 0.00 0.39 -0.04 11 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.67 -0.06 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 1.06 -0.11 11 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.67 -0.17 12 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.01 -0.24 15 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.45 -0.38 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.95 -0.43 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.45 -0.43 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.35 -0.04 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.45 -0.47 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.95 -0.51 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.45 -0.47 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 16 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 13 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 13 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 12 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 0.00 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 0.00 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 0.00 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.58 -0.03 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.89 -0.01 12 0 105 0
30MAR26 50.00 P 0.00 0.00 0.00 1.32 -0.03 12 0 70 0
30MAR26 52.50 P 0.00 0.00 0.00 2.82 -0.08 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 5.01 -0.24 14 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.46 -0.37 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.95 -0.43 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.48 -0.40 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.35 -0.04 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.45 -0.47 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.03 -0.43 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.50 -0.42 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.95 -0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.52 -0.44 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.01 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 +0.01 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.48 0.00 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.71 +0.04 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 +0.04 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 -0.01 12 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 +0.02 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.44 0.00 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 4.07 -0.12 11 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 6.20 -0.07 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.51 -0.21 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.90 -0.06 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.31 -0.01 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.75 +0.04 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.20 +0.06 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.63 -0.24 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.10 -0.02 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.51 +0.07 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 12 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 -0.01 12 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.03 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.48 -0.05 12 0 3 0
29SEP26 45.00 P 0.68 0.68 0.68 0.73 +0.01 12 2 20 +2
29SEP26 46.00 P 0.00 0.00 0.00 1.00 +0.01 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.08 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 -0.06 12 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 -0.06 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 -0.08 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 +0.03 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 6.51 +0.01 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.77 -0.11 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.04 +0.02 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.58 +0.19 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.96 +0.05 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.29 +0.03 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.74 -0.13 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.10 -0.08 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.51 -0.12 20 0 0 0
TOTAL PUT 124 4,163 +28
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$ 25.40
27NOV25 17.50 C 0.00 0.00 0.00 8.16 +0.50 108 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.51 +0.35 79 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.01 +0.41 73 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.54 +0.42 73 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.12 +0.51 78 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.61 +0.54 71 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.53 +0.42 50 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.46 +0.29 27 0 2 0
27NOV25 23.00 C 0.00 0.00 0.00 2.50 +0.27 27 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.68 +0.30 29 0 20 0
27NOV25 25.00 C 0.66 1.06 0.66 0.96 +0.22 28 46 137 +46
27NOV25 26.00 C 0.50 0.62 0.50 0.47 +0.14 27 25 209 +24
27NOV25 27.00 C 0.30 0.30 0.23 0.20 +0.07 27 15 208 +5
27NOV25 28.00 C 0.09 0.10 0.09 0.07 +0.03 27 7 201 -3
27NOV25 29.00 C 0.06 0.06 0.06 0.02 +0.01 27 15 110 +15
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.27 +0.62 93 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.52 +0.33 58 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.26 +0.61 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.75 +0.68 77 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.24 +0.58 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.72 +0.50 65 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.21 +0.46 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.54 +0.30 39 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.12 +0.29 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.61 +0.36 41 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.68 +0.56 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.61 +0.39 27 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 2.83 +0.34 30 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.04 +0.32 28 0 111 0
30DEC25 25.00 C 1.47 1.49 1.47 1.35 +0.20 27 30 231 +15
30DEC25 26.00 C 0.96 0.99 0.94 0.89 +0.17 27 31 398 -2
30DEC25 27.00 C 0.59 0.62 0.59 0.55 +0.13 27 17 286 -15
30DEC25 28.00 C 0.38 0.38 0.38 0.31 +0.08 27 1 102 0
30DEC25 29.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 679 0
30DEC25 30.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 25 0
30DEC25 31.00 C 0.00 0.00 0.00 0.05 +0.02 28 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 0.00 0.00 0.00 0.01 0.00 27 0 12 0
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 33 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 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.24 +0.58 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.72 +0.50 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.27 +0.51 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.77 +0.53 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.27 +0.44 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.61 +0.27 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.81 +0.40 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.90 +0.53 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.06 +0.45 30 0 0 0
29JAN26 24.00 C 2.38 2.41 2.38 2.29 +0.28 28 30 80 +30
29JAN26 25.00 C 1.78 1.80 1.78 1.64 +0.18 27 16 16 +16
29JAN26 26.00 C 0.00 0.00 0.00 1.20 +0.18 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.83 +0.14 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.55 +0.11 27 0 15 0
29JAN26 29.00 C 0.35 0.35 0.35 0.35 +0.08 27 15 229 0
29JAN26 30.00 C 0.25 0.26 0.24 0.22 +0.05 27 229 229 +228
29JAN26 31.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.72 +0.37 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.27 +0.44 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.84 +0.54 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.27 +0.37 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.69 +0.23 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.82 +0.41 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.95 +0.25 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.16 +0.23 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.53 +0.29 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.91 +0.22 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.41 +0.16 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.05 +0.16 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.75 +0.13 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.52 +0.10 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.30 +0.41 52 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.78 +0.36 48 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.29 +0.43 45 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.75 +0.34 40 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.24 +0.35 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.85 +0.38 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.27 +0.28 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.94 +0.41 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.31 +0.23 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.86 +0.30 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.10 +0.34 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.28 +0.38 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.52 +0.35 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.85 +0.32 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.27 +0.33 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.72 +0.23 28 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.32 +0.20 28 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.03 +0.17 29 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.77 +0.15 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.57 +0.12 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.41 +0.09 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.51 +0.35 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.99 +0.35 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.56 +0.39 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.07 +0.37 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.64 +0.37 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.17 +0.33 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.72 +0.34 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.28 +0.34 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.43 +0.32 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.64 +0.30 30 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.92 +0.29 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.28 +0.27 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.71 +0.32 28 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.22 +0.28 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.74 +0.18 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.39 +0.12 27 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.14 +0.14 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.70 +0.10 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 +0.08 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.61 +0.36 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.15 +0.36 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 +0.37 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.24 +0.32 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.79 +0.27 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.37 +0.27 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.55 +0.25 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.80 +0.20 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 +0.18 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 +0.25 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.97 +0.12 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.42 +0.09 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.02 +0.07 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 +0.06 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 +0.03 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 +0.03 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 +0.02 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
TOTAL CALL 477 4,792 +359
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 103 0
27NOV25 23.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 133 0
27NOV25 24.00 P 0.13 0.18 0.13 0.18 -0.05 27 36 218 -13
27NOV25 25.00 P 0.45 0.45 0.40 0.47 -0.12 26 30 94 -24
27NOV25 26.00 P 0.89 0.89 0.89 1.00 -0.23 26 15 77 -15
27NOV25 27.00 P 0.00 0.00 0.00 1.73 -0.29 26 0 83 0
27NOV25 28.00 P 0.00 0.00 0.00 2.62 -0.42 25 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.60 -0.34 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.60 -0.34 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.60 -0.41 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.60 -0.48 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.65 -0.39 62 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.60 -0.38 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.73 -0.21 89 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 58 0
30DEC25 23.00 P 0.21 0.23 0.19 0.23 -0.03 27 36 81 +16
30DEC25 24.00 P 0.42 0.43 0.42 0.44 -0.07 26 2 136 +2
30DEC25 25.00 P 0.78 0.78 0.78 0.80 -0.13 26 1 227 +1
30DEC25 26.00 P 1.27 1.27 1.27 1.33 -0.19 26 15 358 +15
30DEC25 27.00 P 0.00 0.00 0.00 1.99 -0.23 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.79 -0.36 27 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.60 -0.49 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.61 -0.48 26 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.60 -0.52 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.60 -0.48 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.69 -0.38 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.60 -0.46 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.60 -0.53 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.73 -0.21 60 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.62 -0.39 53 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
29JAN26 22.00 P 0.20 0.20 0.20 0.21 -0.03 27 5 27 0
29JAN26 23.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 26 0
29JAN26 24.00 P 0.00 0.00 0.00 0.65 -0.08 27 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 1.04 -0.13 26 0 35 0
29JAN26 26.00 P 0.00 0.00 0.00 1.55 -0.18 26 0 32 0
29JAN26 27.00 P 2.09 2.09 2.09 2.21 -0.20 27 15 15 +15
29JAN26 28.00 P 0.00 0.00 0.00 2.96 -0.33 27 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.75 -0.34 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.67 -0.42 27 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.62 -0.50 27 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.60 -0.48 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.69 -0.38 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.70 -0.38 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.60 -0.53 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.50 -0.05 27 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.80 -0.08 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.20 -0.13 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.74 -0.16 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.37 -0.20 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.99 -0.31 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.84 -0.39 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.67 -0.42 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.69 -0.43 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.65 -0.43 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.69 -0.38 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.70 -0.38 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 0.00 28 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 1.02 -0.05 28 0 64 0
30MAR26 25.00 P 1.43 1.43 1.43 1.44 -0.12 27 100 5 -100
30MAR26 26.00 P 0.00 0.00 0.00 2.00 -0.10 28 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.56 -0.13 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.20 -0.25 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.98 -0.30 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.88 -0.25 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.69 -0.43 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.66 -0.42 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.69 -0.38 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.70 -0.38 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.60 -0.53 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.73 -0.21 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.62 -0.39 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.61 -0.03 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.86 -0.06 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.20 -0.08 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.61 -0.10 27 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 2.09 -0.19 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.71 -0.07 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.24 -0.17 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.90 -0.20 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.62 -0.21 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.38 -0.22 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.17 -0.25 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.99 -0.27 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.85 -0.27 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.99 -0.09 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.91 -0.30 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.84 -0.31 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.78 -0.32 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.07 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.08 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.09 28 0 1 0
29SEP26 19.50 P 0.56 0.56 0.56 0.52 -0.09 28 15 18 +15
29SEP26 20.00 P 0.66 0.66 0.66 0.63 -0.11 28 15 25 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.89 -0.14 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.21 -0.10 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 -0.11 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 2.00 -0.15 27 0 71 0
29SEP26 25.00 P 0.00 0.00 0.00 2.50 -0.25 27 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 -0.19 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.60 -0.24 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.31 -0.24 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.04 -0.24 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.79 -0.31 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.55 -0.35 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.44 -0.28 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.21 -0.32 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.03 -0.38 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 -0.37 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.84 -0.33 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 -0.32 24 0 0 0
TOTAL PUT 285 2,969 -73
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$ 425.60
07NOV25 300.00 C 0.00 0.00 0.00 126.68 -3.25 214 0 0 0
07NOV25 310.00 C 0.00 0.00 0.00 116.66 -2.26 196 0 0 0
07NOV25 320.00 C 0.00 0.00 0.00 106.69 -2.94 180 0 0 0
07NOV25 330.00 C 0.00 0.00 0.00 96.71 -2.95 164 0 0 0
07NOV25 340.00 C 0.00 0.00 0.00 86.69 -2.24 148 0 0 0
07NOV25 350.00 C 0.00 0.00 0.00 76.75 -2.19 133 0 0 0
07NOV25 360.00 C 0.00 0.00 0.00 66.65 -2.29 115 0 0 0
07NOV25 370.00 C 0.00 0.00 0.00 56.81 -2.14 103 0 0 0
07NOV25 380.00 C 0.00 0.00 0.00 46.81 -2.16 87 0 0 0
07NOV25 390.00 C 0.00 0.00 0.00 36.79 -2.23 71 0 0 0
07NOV25 400.00 C 0.00 0.00 0.00 26.66 -2.55 53 0 0 0
07NOV25 410.00 C 19.08 19.08 17.28 17.08 -2.24 42 22 37 +7
07NOV25 420.00 C 10.90 10.90 8.27 9.04 -2.02 37 62 85 +15
07NOV25 430.00 C 4.93 5.58 3.21 3.65 -1.28 35 911 1,610 +81
07NOV25 440.00 C 1.95 2.10 1.10 1.31 -0.76 37 843 2,620 +532
07NOV25 450.00 C 0.66 0.85 0.50 0.42 -0.44 39 617 1,547 +384
07NOV25 460.00 C 0.30 0.35 0.25 0.13 -0.23 41 110 638 +110
07NOV25 470.00 C 0.13 0.13 0.12 0.04 -0.13 44 100 670 +70
07NOV25 480.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 46 0
07NOV25 490.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
07NOV25 500.00 C 0.01 0.01 0.01 0.01 -0.02 59 40 40 0
07NOV25 510.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14NOV25 300.00 C 0.00 0.00 0.00 126.91 -3.02 118 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 119.38 +0.25 142 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 109.09 -0.54 127 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 97.05 -4.89 92 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 87.08 -2.87 83 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 78.23 -3.06 87 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 67.15 -2.05 66 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 57.22 -3.81 58 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 47.60 -1.76 53 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 37.65 -1.82 44 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 28.09 -1.77 37 0 0 0
14NOV25 410.00 C 22.20 22.20 22.20 19.22 -1.60 32 8 8 +8
14NOV25 420.00 C 13.80 13.80 12.55 11.71 -1.53 29 30 47 +30
14NOV25 430.00 C 8.46 8.46 5.90 5.97 -1.37 27 21 19 +1
14NOV25 440.00 C 4.28 4.28 2.90 3.24 -0.68 29 195 182 +132
14NOV25 450.00 C 1.95 2.10 1.45 1.72 -0.27 31 118 339 +71
14NOV25 460.00 C 1.08 1.10 1.08 0.98 -0.05 33 7 124 +7
14NOV25 470.00 C 0.00 0.00 0.00 0.58 +0.09 36 0 37 0
14NOV25 480.00 C 0.31 0.31 0.31 0.36 +0.13 38 5 7 +5
14NOV25 490.00 C 0.00 0.00 0.00 0.23 +0.12 41 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.16 +0.10 43 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 0.11 +0.08 46 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.09 +0.07 49 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
27NOV25 295.00 C 0.00 0.00 0.00 130.62 -3.86 0 0 300 0
27NOV25 300.00 C 0.00 0.00 0.00 126.91 -3.02 72 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 119.38 +0.25 91 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 109.09 -0.54 81 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 98.19 -3.75 67 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 87.08 -2.87 50 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 78.78 -2.51 58 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 68.62 -1.45 51 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 58.58 -3.07 44 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 48.76 -1.40 39 0 37 0
27NOV25 390.00 C 0.00 0.00 0.00 39.09 -1.71 33 0 151 0
27NOV25 400.00 C 31.14 31.14 31.14 29.51 -2.25 28 1 134 -1
27NOV25 410.00 C 0.00 0.00 0.00 22.21 -1.37 29 0 387 0
27NOV25 420.00 C 16.75 16.75 15.20 15.32 -1.19 27 28 1,531 -19
27NOV25 430.00 C 11.67 11.91 9.85 9.68 -1.39 26 743 5,247 -461
27NOV25 440.00 C 7.80 7.80 6.02 6.34 -1.30 27 991 2,930 -470
27NOV25 450.00 C 4.85 5.00 3.77 4.09 -1.19 28 1,122 5,778 +126
27NOV25 460.00 C 3.02 3.25 2.43 2.62 -1.06 29 747 3,584 +221
27NOV25 470.00 C 1.88 1.95 1.76 1.68 -0.91 30 364 6,319 -196
27NOV25 480.00 C 1.38 1.43 1.22 1.09 -0.76 31 270 10,586 -52
27NOV25 490.00 C 0.95 0.99 0.88 0.71 -0.64 32 118 4,043 +31
27NOV25 500.00 C 0.75 0.75 0.70 0.47 -0.53 33 272 3,405 -47
27NOV25 510.00 C 0.00 0.00 0.00 0.32 -0.44 35 0 6,596 0
27NOV25 520.00 C 0.00 0.00 0.00 0.22 -0.37 36 0 1,545 0
27NOV25 530.00 C 0.32 0.32 0.32 0.15 -0.31 37 30 636 0
27NOV25 540.00 C 0.00 0.00 0.00 0.11 -0.26 38 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.08 -0.24 39 0 352 0
27NOV25 560.00 C 0.00 0.00 0.00 0.06 -0.21 40 0 567 0
27NOV25 570.00 C 0.00 0.00 0.00 0.05 -0.18 42 0 272 0
27NOV25 580.00 C 0.15 0.16 0.15 0.04 -0.16 43 59 723 +30
30DEC25 215.00 C 212.90 212.90 212.84 214.89 +0.37 111 60 60 +60
30DEC25 220.00 C 0.00 0.00 0.00 210.40 +0.28 111 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 201.49 -3.66 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 198.76 -1.30 91 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 197.47 +2.38 113 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 190.82 +1.40 100 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 186.42 +1.54 100 0 0 0
30DEC25 250.00 C 178.21 178.21 178.21 180.97 +1.24 95 15 15 +15
30DEC25 255.00 C 173.20 173.20 173.20 175.77 +0.89 91 15 15 +15
30DEC25 260.00 C 0.00 0.00 0.00 171.31 +1.21 90 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 164.47 +0.31 77 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 161.78 +1.50 87 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 156.66 +1.23 83 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 151.54 +0.78 80 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 146.42 +1.00 76 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 140.32 -2.04 68 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 131.92 -3.50 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 131.08 +0.25 67 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 120.88 +0.37 61 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 110.71 +0.12 55 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 100.59 -2.88 50 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 90.55 -0.78 45 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 80.65 -0.64 41 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 68.62 -3.14 28 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 58.58 -4.10 23 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 52.43 +0.81 32 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 43.84 -0.43 30 0 2,533 0
30DEC25 400.00 C 0.00 0.00 0.00 35.85 -0.11 29 0 2,449 0
30DEC25 410.00 C 29.50 29.50 29.50 27.97 -1.02 27 1 1,703 -1
30DEC25 420.00 C 22.97 22.97 22.97 21.95 -1.31 26 15 4,658 0
30DEC25 430.00 C 17.90 17.90 16.12 16.56 -1.23 26 89 2,600 +29
30DEC25 440.00 C 14.37 14.37 12.01 12.87 -0.98 27 189 1,872 -103
30DEC25 450.00 C 10.43 10.90 9.55 9.81 -0.61 27 188 6,117 +7
30DEC25 460.00 C 8.16 8.46 7.05 7.57 -0.61 28 171 3,733 -2
30DEC25 470.00 C 6.60 6.60 5.83 5.93 -0.51 29 47 1,869 -21
30DEC25 480.00 C 4.96 5.26 4.43 4.61 -0.50 30 1,286 18,566 +1,191
30DEC25 490.00 C 3.99 3.99 3.49 3.65 -0.43 30 185 3,760 +55
30DEC25 500.00 C 3.28 3.28 2.82 2.90 -0.39 31 92 7,560 +87
30DEC25 510.00 C 2.65 2.70 2.19 2.32 -0.36 32 159 4,721 +159
30DEC25 520.00 C 0.00 0.00 0.00 1.87 -0.33 33 0 5,324 0
30DEC25 530.00 C 0.00 0.00 0.00 1.52 -0.30 34 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 1.24 -0.29 35 0 2,259 0
30DEC25 550.00 C 0.00 0.00 0.00 1.03 -0.28 36 0 1,449 0
30DEC25 560.00 C 0.00 0.00 0.00 0.83 -0.31 36 0 1,167 0
30DEC25 570.00 C 0.95 1.01 0.89 0.72 -0.26 37 13 367 +13
30DEC25 580.00 C 0.83 0.83 0.83 0.61 -0.24 38 150 1,610 0
29JAN26 295.00 C 0.00 0.00 0.00 133.21 -3.38 32 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 131.08 -2.11 51 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 121.27 +0.76 47 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 111.44 +0.85 44 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 101.67 -1.80 41 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 90.59 -2.70 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 82.08 -3.99 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 72.65 +0.41 32 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 63.60 -0.10 30 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 54.62 -4.32 28 0 16 0
29JAN26 390.00 C 49.80 49.80 45.30 46.98 -3.70 28 117 175 +100
29JAN26 400.00 C 0.00 0.00 0.00 38.31 -2.43 26 0 16 0
29JAN26 410.00 C 34.80 34.80 34.80 32.89 -2.88 27 100 158 +17
29JAN26 420.00 C 0.00 0.00 0.00 26.78 -1.03 26 0 576 0
29JAN26 430.00 C 22.94 23.39 21.14 21.72 -1.61 26 146 1,413 +113
29JAN26 440.00 C 17.25 17.73 17.25 17.69 -1.11 27 32 1,921 -13
29JAN26 450.00 C 16.00 16.00 14.09 14.33 -0.79 27 131 1,674 +101
29JAN26 460.00 C 0.00 0.00 0.00 11.57 -1.50 27 0 175 0
29JAN26 470.00 C 10.61 10.65 9.76 9.31 -1.44 28 226 561 -78
29JAN26 480.00 C 8.95 8.95 8.04 7.48 -1.35 28 855 1,559 +448
29JAN26 490.00 C 7.71 7.72 6.82 6.01 -1.30 29 207 1,323 +69
29JAN26 500.00 C 6.57 6.57 5.50 4.83 -1.23 29 1,000 1,542 +466
29JAN26 510.00 C 5.35 5.35 5.35 3.89 -1.15 29 50 1,556 +50
29JAN26 520.00 C 4.47 4.47 4.47 3.14 -1.08 30 50 2,802 0
29JAN26 530.00 C 4.19 4.21 3.76 2.54 -1.00 30 62 12,196 0
29JAN26 540.00 C 3.34 3.34 3.34 2.06 -0.93 31 50 2,491 0
29JAN26 550.00 C 0.00 0.00 0.00 1.68 -0.86 31 0 793 0
29JAN26 560.00 C 0.00 0.00 0.00 1.37 -0.80 32 0 2,984 0
29JAN26 570.00 C 0.00 0.00 0.00 1.12 -0.75 32 0 83 0
29JAN26 580.00 C 0.00 0.00 0.00 0.93 -0.64 33 0 251 0
26FEB26 300.00 C 0.00 0.00 0.00 131.08 -2.11 41 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 122.84 +2.33 44 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 112.87 +1.60 40 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 103.03 -1.03 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 93.37 +0.08 34 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 83.97 -2.10 32 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 74.89 +0.92 31 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 66.20 -1.30 29 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 57.99 -0.95 28 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 50.31 -2.60 28 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 40.84 -4.82 24 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 35.69 -1.93 26 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 30.77 -1.02 27 0 0 0
26FEB26 430.00 C 27.31 27.31 27.31 25.79 -1.02 27 12 12 +12
26FEB26 440.00 C 22.58 22.76 22.07 21.57 -1.45 27 49 49 +49
26FEB26 450.00 C 18.69 19.03 18.69 18.18 -0.89 27 27 102 +12
26FEB26 460.00 C 0.00 0.00 0.00 15.43 -1.18 28 0 62 0
26FEB26 470.00 C 0.00 0.00 0.00 12.98 -0.92 28 0 0 0
26FEB26 480.00 C 12.08 12.18 12.02 10.93 -0.96 29 60 1,070 +60
26FEB26 490.00 C 0.00 0.00 0.00 9.21 -0.86 29 0 15 0
26FEB26 500.00 C 8.53 8.53 8.53 7.78 -0.75 29 9 9 +9
26FEB26 510.00 C 0.00 0.00 0.00 6.59 -0.64 30 0 4 0
26FEB26 520.00 C 6.87 6.87 6.87 5.59 -0.56 30 50 354 0
26FEB26 530.00 C 0.00 0.00 0.00 4.77 -0.48 31 0 276 0
26FEB26 540.00 C 4.77 4.77 4.77 4.08 -0.41 31 50 451 0
26FEB26 550.00 C 0.00 0.00 0.00 3.50 -0.36 32 0 3 0
30MAR26 215.00 C 0.00 0.00 0.00 214.89 -0.75 64 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 211.60 +1.48 71 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 201.49 -3.66 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 198.92 -2.71 48 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 198.91 +2.49 73 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 190.82 -0.93 58 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 186.42 -0.40 59 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 184.04 +3.57 66 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 175.77 -0.88 52 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 171.59 -1.14 54 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 164.47 -2.45 39 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 162.16 -4.75 52 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 158.67 +0.39 55 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 151.54 -3.14 46 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 147.76 -0.73 48 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 142.81 -0.62 46 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 138.52 +1.60 47 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 133.53 -0.62 45 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 123.18 -3.65 40 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 112.87 -4.14 36 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 103.03 -4.32 33 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 93.37 -4.55 31 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 83.97 -2.10 29 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 75.86 -2.25 29 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 66.20 -2.72 26 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 61.03 -2.43 30 0 284 0
30MAR26 390.00 C 0.00 0.00 0.00 53.69 -2.32 29 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 46.93 -2.10 29 0 1,711 0
30MAR26 410.00 C 0.00 0.00 0.00 40.18 -0.85 28 0 280 0
30MAR26 420.00 C 0.00 0.00 0.00 34.34 -1.07 28 0 1,156 0
30MAR26 430.00 C 0.00 0.00 0.00 29.51 -1.54 28 0 1,145 0
30MAR26 440.00 C 24.71 24.71 24.71 25.44 -1.37 28 1 869 0
30MAR26 450.00 C 0.00 0.00 0.00 21.47 -1.42 28 0 3,929 0
30MAR26 460.00 C 0.00 0.00 0.00 18.10 -1.48 28 0 2,396 0
30MAR26 470.00 C 16.94 16.94 15.99 15.06 -1.51 28 185 1,432 +20
30MAR26 480.00 C 15.02 15.02 14.00 12.53 -1.55 28 27 845 +25
30MAR26 490.00 C 13.38 13.46 12.49 10.35 -1.44 28 215 1,448 0
30MAR26 500.00 C 0.00 0.00 0.00 8.45 -1.56 28 0 701 0
30MAR26 510.00 C 9.99 9.99 9.81 6.96 -1.38 28 47 545 +29
30MAR26 520.00 C 8.77 8.77 8.77 5.59 -1.48 28 49 3,852 +49
30MAR26 530.00 C 7.96 7.96 7.96 4.77 -1.08 28 7 9,519 +7
30MAR26 540.00 C 7.16 7.16 7.16 4.08 -0.89 28 38 1,670 0
30MAR26 550.00 C 6.46 6.46 6.43 3.50 -0.60 29 130 484 +60
30MAR26 560.00 C 0.00 0.00 0.00 2.34 -1.15 28 0 310 0
30MAR26 570.00 C 0.00 0.00 0.00 1.83 -1.07 27 0 316 0
30MAR26 580.00 C 0.00 0.00 0.00 1.47 -0.96 28 0 462 0
29JUN26 220.00 C 0.00 0.00 0.00 211.60 -1.23 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 204.77 -1.13 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 199.64 -1.99 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 198.91 +1.78 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 190.82 -0.93 47 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 186.42 -3.14 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 184.04 +2.95 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 175.77 -1.39 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 171.59 -1.14 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 165.77 -4.21 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 162.16 -4.75 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.67 +0.39 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 151.54 -3.14 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 147.76 -0.73 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 142.81 -0.62 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 139.03 +2.11 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 134.33 +0.18 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 124.10 -2.73 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 115.54 -1.47 34 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 105.49 -1.86 31 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 97.94 -2.75 31 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 88.35 -1.76 29 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 81.14 -0.78 29 0 18 0
29JUN26 370.00 C 0.00 0.00 0.00 74.28 +2.11 29 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 67.28 -2.30 29 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 60.72 -2.06 29 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 54.51 -1.86 29 0 187 0
29JUN26 410.00 C 0.00 0.00 0.00 48.93 +0.73 28 0 143 0
29JUN26 420.00 C 0.00 0.00 0.00 42.65 -0.94 28 0 585 0
29JUN26 430.00 C 0.00 0.00 0.00 38.05 -0.97 28 0 607 0
29JUN26 440.00 C 0.00 0.00 0.00 33.94 -0.93 28 0 283 0
29JUN26 450.00 C 0.00 0.00 0.00 30.37 -0.83 28 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 26.71 -1.26 28 0 339 0
29JUN26 470.00 C 0.00 0.00 0.00 23.65 -1.49 28 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 20.59 -2.07 28 0 109 0
29JUN26 490.00 C 0.00 0.00 0.00 18.13 -2.31 28 0 166 0
29JUN26 500.00 C 0.00 0.00 0.00 15.73 -2.65 28 0 1,119 0
29JUN26 510.00 C 0.00 0.00 0.00 13.73 -2.61 28 0 142 0
29JUN26 520.00 C 14.30 14.30 14.30 11.91 -2.79 28 1 271 -1
29JUN26 530.00 C 0.00 0.00 0.00 10.27 -2.93 28 0 1,705 0
29JUN26 540.00 C 0.00 0.00 0.00 8.93 -2.78 28 0 196 0
29JUN26 550.00 C 0.00 0.00 0.00 7.60 -3.02 28 0 188 0
29JUN26 560.00 C 10.31 10.39 10.31 6.43 -3.14 27 117 171 0
29JUN26 570.00 C 0.00 0.00 0.00 5.67 -2.85 28 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 4.69 -3.05 27 0 24 0
29SEP26 295.00 C 0.00 0.00 0.00 139.84 -1.50 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 137.18 +0.30 34 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 128.43 +1.60 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 119.34 +2.26 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 111.60 +1.15 31 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 103.13 +0.80 30 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 93.92 +1.06 28 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 88.52 +1.71 30 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 79.14 -1.47 27 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 73.13 +0.19 28 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 66.76 -0.16 27 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 61.70 +0.54 28 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 55.58 -0.41 27 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 49.86 -1.10 27 0 8 0
29SEP26 430.00 C 45.00 45.00 45.00 45.34 -1.07 27 1 59 0
29SEP26 440.00 C 0.00 0.00 0.00 41.24 -0.91 27 0 192 0
29SEP26 450.00 C 0.00 0.00 0.00 37.55 -0.94 27 0 217 0
29SEP26 460.00 C 0.00 0.00 0.00 34.23 -1.72 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 30.94 -1.27 28 0 51 0
29SEP26 480.00 C 27.99 28.27 27.90 28.62 -0.98 28 3 7 +2
29SEP26 490.00 C 0.00 0.00 0.00 26.26 -0.89 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 24.15 -2.10 29 0 165 0
29SEP26 510.00 C 0.00 0.00 0.00 22.02 -0.81 29 0 163 0
29SEP26 520.00 C 0.00 0.00 0.00 20.04 -1.09 29 0 110 0
29SEP26 530.00 C 19.25 19.25 19.25 18.21 -1.35 29 30 290 -30
29SEP26 540.00 C 0.00 0.00 0.00 16.63 -1.62 29 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 15.06 -1.92 29 0 254 0
29SEP26 560.00 C 0.00 0.00 0.00 13.63 -1.92 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 12.14 -2.49 29 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 11.06 -2.55 29 0 27 0
TOTAL CALL 14,643 233,494 +3,695
07NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
07NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
07NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
07NOV25 390.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 157 0
07NOV25 400.00 P 0.25 0.25 0.25 0.17 -0.09 37 50 232 +25
07NOV25 410.00 P 0.61 0.94 0.55 0.84 +0.03 35 80 979 +51
07NOV25 420.00 P 1.99 3.05 1.55 2.96 +0.60 34 1,383 1,847 +110
07NOV25 430.00 P 6.10 8.10 4.92 7.60 +1.36 33 400 609 -24
07NOV25 440.00 P 11.96 12.04 11.96 15.09 +1.73 31 55 108 -14
07NOV25 450.00 P 0.00 0.00 0.00 24.72 +2.77 39 0 29 0
07NOV25 460.00 P 0.00 0.00 0.00 34.46 +3.00 41 0 4 0
07NOV25 470.00 P 0.00 0.00 0.00 44.40 +3.12 0 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 54.40 +2.31 0 0 0 0
07NOV25 490.00 P 0.00 0.00 0.00 64.40 +3.20 0 0 0 0
07NOV25 500.00 P 0.00 0.00 0.00 74.40 +3.20 0 0 0 0
07NOV25 510.00 P 0.00 0.00 0.00 84.40 +0.96 0 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 94.40 +3.20 0 0 0 0
07NOV25 530.00 P 0.00 0.00 0.00 104.40 +3.20 0 0 0 0
07NOV25 540.00 P 114.73 114.81 114.73 114.40 +3.10 0 187 100 +100
07NOV25 550.00 P 124.77 124.79 124.76 124.40 +3.20 0 308 200 +200
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
14NOV25 380.00 P 0.00 0.00 0.00 0.25 +0.09 35 0 5 0
14NOV25 390.00 P 0.42 0.55 0.42 0.56 +0.14 33 76 76 +76
14NOV25 400.00 P 0.83 1.12 0.83 1.25 +0.31 32 35 80 +27
14NOV25 410.00 P 1.65 2.40 1.55 2.66 +0.56 30 109 120 +75
14NOV25 420.00 P 3.80 5.27 3.27 5.24 +0.96 28 330 305 +175
14NOV25 430.00 P 7.82 9.80 7.21 9.52 +1.03 25 30 45 +18
14NOV25 440.00 P 15.06 15.06 15.06 16.73 +1.62 27 15 30 +15
14NOV25 450.00 P 0.00 0.00 0.00 25.85 +2.40 31 0 0 0
14NOV25 460.00 P 0.00 0.00 0.00 35.11 +3.23 34 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 44.74 +3.32 36 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 56.18 +4.09 57 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 66.39 +5.19 65 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 74.41 +3.21 43 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 84.40 +0.96 0 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 94.40 +1.70 0 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 104.40 +3.20 0 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 114.40 +1.65 0 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 124.40 - 0 0 0 -
27NOV25 295.00 P 0.16 0.20 0.16 0.01 0.00 47 3 23 +3
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
27NOV25 330.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 171 0
27NOV25 350.00 P 0.34 0.42 0.32 0.10 +0.07 33 116 1,287 +12
27NOV25 360.00 P 0.00 0.00 0.00 0.22 +0.15 32 0 927 0
27NOV25 370.00 P 0.68 0.71 0.68 0.46 +0.26 31 21 918 +21
27NOV25 380.00 P 0.82 1.06 0.82 0.92 +0.42 30 22 2,014 +6
27NOV25 390.00 P 1.30 1.66 1.20 1.63 +0.50 29 225 3,468 +128
27NOV25 400.00 P 2.16 2.85 1.99 2.94 +0.64 28 683 7,089 +373
27NOV25 410.00 P 4.04 4.80 3.46 5.03 +0.90 27 522 7,683 +165
27NOV25 420.00 P 6.50 8.50 6.04 8.11 +0.94 26 667 6,565 +119
27NOV25 430.00 P 10.82 13.03 10.39 12.54 +0.57 24 1,448 4,398 -899
27NOV25 440.00 P 16.02 19.62 16.02 19.13 +0.94 25 685 3,087 -208
27NOV25 450.00 P 0.00 0.00 0.00 27.55 +1.77 28 0 3,176 0
27NOV25 460.00 P 0.00 0.00 0.00 36.21 +2.03 29 0 668 0
27NOV25 470.00 P 0.00 0.00 0.00 45.37 +0.97 30 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 56.18 +2.21 39 0 73 0
27NOV25 490.00 P 0.00 0.00 0.00 66.39 +4.55 45 0 156 0
27NOV25 500.00 P 0.00 0.00 0.00 74.45 +2.63 33 0 9 0
27NOV25 510.00 P 0.00 0.00 0.00 84.40 +0.96 0 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 94.70 +2.00 45 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 104.40 +2.54 0 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 114.40 +1.65 0 0 0 0
27NOV25 550.00 P 0.00 0.00 0.00 124.40 +2.51 0 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 134.40 +2.47 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 144.40 +2.58 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 154.40 +2.18 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 348 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 509 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 816 0
30DEC25 290.00 P 0.48 0.48 0.48 0.02 +0.01 33 1 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.08 +0.07 32 0 2,785 0
30DEC25 320.00 P 0.60 0.66 0.60 0.15 +0.12 31 5 1,466 +4
30DEC25 330.00 P 0.77 0.77 0.77 0.27 +0.20 31 5 1,105 0
30DEC25 340.00 P 0.89 0.93 0.89 0.48 +0.32 30 74 3,011 +74
30DEC25 350.00 P 1.15 1.23 1.12 0.82 +0.48 30 43 5,247 +3
30DEC25 360.00 P 1.39 1.53 1.39 1.36 +0.68 29 30 2,118 +30
30DEC25 370.00 P 1.71 2.09 1.71 2.06 +0.81 28 8 5,387 +6
30DEC25 380.00 P 2.55 3.03 2.55 3.15 +0.96 28 384 10,957 +264
30DEC25 390.00 P 3.66 4.41 3.66 4.70 +1.04 27 97 5,941 -56
30DEC25 400.00 P 5.47 6.50 5.40 6.86 +1.26 26 38 8,035 -4
30DEC25 410.00 P 8.39 9.05 8.39 9.72 +1.63 26 37 4,751 -24
30DEC25 420.00 P 11.90 13.12 11.44 13.35 +1.50 25 269 8,833 +14
30DEC25 430.00 P 15.63 18.54 15.62 17.84 +1.61 24 1,427 5,134 +1,099
30DEC25 440.00 P 21.78 24.42 21.61 24.09 +1.42 25 10 1,170 +1
30DEC25 450.00 P 29.52 29.52 29.52 32.07 +2.51 27 24 3,484 +24
30DEC25 460.00 P 37.00 37.00 37.00 39.96 +2.96 28 2 920 -2
30DEC25 470.00 P 0.00 0.00 0.00 49.80 +2.59 32 0 214 0
30DEC25 480.00 P 53.70 53.70 53.70 57.14 +0.93 29 30 117 0
30DEC25 490.00 P 0.00 0.00 0.00 66.39 +2.77 31 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 75.64 +2.77 31 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 85.17 +1.73 32 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 94.91 +2.21 33 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 104.64 +2.78 34 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 114.51 +1.76 35 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 126.88 +4.99 49 0 180 0
30DEC25 560.00 P 0.00 0.00 0.00 135.29 +3.36 45 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 144.73 -0.73 43 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 154.40 -1.34 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.03 -0.12 27 0 2 0
29JAN26 300.00 P 0.80 0.80 0.80 0.04 -0.15 26 12 141 0
29JAN26 310.00 P 0.93 0.93 0.93 0.09 -0.23 26 10 105 +10
29JAN26 320.00 P 0.00 0.00 0.00 0.18 -0.36 26 0 164 0
29JAN26 330.00 P 0.00 0.00 0.00 0.37 -0.47 26 0 130 0
29JAN26 340.00 P 0.00 0.00 0.00 0.69 -0.58 26 0 162 0
29JAN26 350.00 P 1.85 1.92 1.85 1.22 -0.66 26 52 686 -29
29JAN26 360.00 P 0.00 0.00 0.00 2.02 -0.56 26 0 1,473 0
29JAN26 370.00 P 3.37 3.69 3.35 3.20 -0.49 26 85 1,170 +16
29JAN26 380.00 P 4.39 5.09 4.32 4.85 -0.30 26 209 886 +170
29JAN26 390.00 P 6.00 7.01 5.99 6.75 -0.28 26 403 1,409 +114
29JAN26 400.00 P 8.75 9.44 8.30 9.35 -0.04 25 7 1,565 +4
29JAN26 410.00 P 11.49 12.66 11.49 12.73 +0.43 25 65 1,457 +15
29JAN26 420.00 P 0.00 0.00 0.00 16.81 +0.99 25 0 628 0
29JAN26 430.00 P 19.65 22.22 19.65 21.67 +1.60 25 9 1,425 +9
29JAN26 440.00 P 0.00 0.00 0.00 27.60 +0.85 25 0 430 0
29JAN26 450.00 P 32.00 32.00 32.00 34.08 +0.51 25 100 277 +100
29JAN26 460.00 P 40.46 40.46 40.46 41.24 -0.41 25 35 126 +34
29JAN26 470.00 P 47.55 47.85 47.53 49.80 +0.46 26 130 170 +130
29JAN26 480.00 P 0.00 0.00 0.00 57.43 +1.22 25 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 67.45 +3.16 28 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 75.64 +0.47 27 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 86.77 +3.33 32 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 96.33 +2.96 33 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 104.83 -0.50 30 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 114.58 -0.66 31 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 126.88 +2.09 41 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 135.29 +0.94 38 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 144.73 -0.73 37 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 155.16 -0.58 41 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 2 0
26FEB26 310.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 6 0
26FEB26 320.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 18 0
26FEB26 330.00 P 0.00 0.00 0.00 0.82 -0.02 26 0 2 0
26FEB26 340.00 P 2.40 2.40 2.40 1.36 +0.09 26 2 2 +2
26FEB26 350.00 P 0.00 0.00 0.00 2.16 +0.26 26 0 0 0
26FEB26 360.00 P 3.58 3.75 3.58 3.28 +0.36 26 18 84 +18
26FEB26 370.00 P 4.73 5.00 4.73 4.80 +0.49 26 52 70 +52
26FEB26 380.00 P 6.11 6.91 6.05 6.67 +0.54 26 57 146 +57
26FEB26 390.00 P 0.00 0.00 0.00 8.86 +0.74 26 0 33 0
26FEB26 400.00 P 12.14 12.14 12.14 11.75 +0.72 25 65 107 +65
26FEB26 410.00 P 14.55 15.24 14.55 15.36 +0.98 25 18 46 +18
26FEB26 420.00 P 18.71 19.96 18.66 19.59 +1.20 25 98 128 +98
26FEB26 430.00 P 24.30 24.30 24.30 24.45 +0.72 25 4 19 +4
26FEB26 440.00 P 0.00 0.00 0.00 30.31 +0.80 25 0 0 0
26FEB26 450.00 P 35.02 35.02 35.02 36.82 +1.72 25 9 9 +9
26FEB26 460.00 P 0.00 0.00 0.00 45.63 +1.11 28 0 5 0
26FEB26 470.00 P 0.00 0.00 0.00 51.32 +0.39 26 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 61.83 +2.79 29 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 67.45 +0.01 25 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 79.55 +1.62 31 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 86.77 +1.11 29 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 96.33 +1.32 30 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 105.18 -0.15 29 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 117.54 +2.30 37 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 126.88 +2.09 37 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 592 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.05 0.00 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 167 0
30MAR26 285.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 142 0
30MAR26 290.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.46 +0.05 28 0 303 0
30MAR26 300.00 P 1.82 1.82 1.82 0.60 +0.06 28 30 937 +30
30MAR26 310.00 P 0.00 0.00 0.00 0.97 +0.09 28 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 1.55 +0.18 28 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 2.32 +0.28 28 0 359 0
30MAR26 340.00 P 0.00 0.00 0.00 3.33 +0.32 28 0 775 0
30MAR26 350.00 P 4.89 4.89 4.89 4.71 +0.43 28 50 5,569 +50
30MAR26 360.00 P 6.34 6.34 6.34 6.49 +0.59 28 50 4,347 +50
30MAR26 370.00 P 7.64 8.28 7.64 8.17 +0.53 27 51 926 +50
30MAR26 380.00 P 9.66 10.27 9.66 10.63 +0.90 27 18 1,075 +3
30MAR26 390.00 P 12.17 12.17 12.17 13.58 +0.99 27 2 1,878 +2
30MAR26 400.00 P 15.20 15.51 15.20 17.13 +1.24 27 12 3,232 +10
30MAR26 410.00 P 0.00 0.00 0.00 21.11 +1.50 27 0 2,268 0
30MAR26 420.00 P 23.45 25.13 23.45 25.52 +1.30 27 72 1,678 +70
30MAR26 430.00 P 30.60 30.60 30.60 30.66 +1.18 26 2 4,291 0
30MAR26 440.00 P 0.00 0.00 0.00 36.33 +1.86 26 0 830 0
30MAR26 450.00 P 0.00 0.00 0.00 42.35 +1.80 26 0 634 0
30MAR26 460.00 P 0.00 0.00 0.00 48.86 +1.76 26 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 55.75 -1.56 25 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 64.53 -0.63 27 0 3 0
30MAR26 490.00 P 0.00 0.00 0.00 71.78 -1.39 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 79.55 -1.53 25 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 89.67 -0.61 27 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 97.45 -1.80 26 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 108.34 +0.05 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 119.55 +4.31 33 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 127.64 +1.72 32 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 138.99 +4.64 36 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 147.41 +1.95 35 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 155.16 -0.58 31 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.40 +0.04 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.51 +0.06 27 0 141 0
29JUN26 275.00 P 0.00 0.00 0.00 0.65 +0.06 27 0 155 0
29JUN26 280.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 66 0
29JUN26 285.00 P 0.00 0.00 0.00 1.01 +0.10 27 0 263 0
29JUN26 290.00 P 2.75 2.75 2.75 1.23 +0.10 27 22 351 +20
29JUN26 295.00 P 0.00 0.00 0.00 1.49 +0.13 27 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.83 +0.16 27 0 299 0
29JUN26 310.00 P 0.00 0.00 0.00 2.59 +0.22 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.67 +0.31 28 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 5.04 +0.44 28 0 769 0
29JUN26 340.00 P 7.21 7.21 7.21 6.66 +0.59 28 50 753 +50
29JUN26 350.00 P 0.00 0.00 0.00 8.38 +0.41 27 0 1,429 0
29JUN26 360.00 P 0.00 0.00 0.00 10.37 +0.47 27 0 1,100 0
29JUN26 370.00 P 12.23 12.23 12.23 12.93 +0.75 27 50 521 +50
29JUN26 380.00 P 15.00 15.00 15.00 15.94 +0.96 27 1 488 0
29JUN26 390.00 P 0.00 0.00 0.00 19.39 +1.18 27 0 229 0
29JUN26 400.00 P 0.00 0.00 0.00 23.15 +1.21 27 0 901 0
29JUN26 410.00 P 0.00 0.00 0.00 27.52 +1.44 27 0 310 0
29JUN26 420.00 P 31.50 31.50 31.50 32.07 +1.48 27 1 1,002 -1
29JUN26 430.00 P 37.10 37.10 37.10 37.32 +1.70 26 1 766 -1
29JUN26 440.00 P 0.00 0.00 0.00 42.69 +0.66 26 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 48.74 +0.58 26 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 55.70 +0.59 27 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 63.71 +0.62 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.49 +1.00 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 78.38 -1.10 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 84.76 +1.85 26 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 93.87 -2.07 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 105.07 +1.20 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 110.84 -1.57 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 119.55 -2.40 28 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 127.64 -2.02 27 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 138.99 +1.14 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 150.67 +3.40 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 160.29 +4.55 34 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.09 +0.23 28 0 49 0
29SEP26 300.00 P 5.00 5.00 5.00 3.58 +0.22 28 1 130 +1
29SEP26 310.00 P 0.00 0.00 0.00 4.76 +0.33 28 0 180 0
29SEP26 320.00 P 7.20 7.20 7.20 6.17 +0.34 28 20 126 +20
29SEP26 330.00 P 0.00 0.00 0.00 7.95 +0.46 28 0 125 0
29SEP26 340.00 P 10.59 10.59 10.59 9.89 +0.49 28 50 290 +50
29SEP26 350.00 P 13.00 13.00 13.00 12.23 +0.48 28 1 333 0
29SEP26 360.00 P 0.00 0.00 0.00 15.02 +0.74 28 0 122 0
29SEP26 370.00 P 17.31 17.31 17.31 18.02 +0.98 28 1 130 +1
29SEP26 380.00 P 0.00 0.00 0.00 21.26 +0.72 28 0 144 0
29SEP26 390.00 P 0.00 0.00 0.00 24.90 +1.36 27 0 124 0
29SEP26 400.00 P 0.00 0.00 0.00 29.16 +0.74 28 0 140 0
29SEP26 410.00 P 0.00 0.00 0.00 33.69 +0.99 27 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 38.90 +1.20 28 0 186 0
29SEP26 430.00 P 44.00 44.00 44.00 44.00 +1.93 28 1 125 -1
29SEP26 440.00 P 0.00 0.00 0.00 49.82 +0.97 28 0 339 0
29SEP26 450.00 P 0.00 0.00 0.00 55.55 +0.45 28 0 384 0
29SEP26 460.00 P 0.00 0.00 0.00 62.02 +0.68 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 69.39 +0.96 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 75.89 +0.48 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 83.52 +0.63 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 92.02 +1.35 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 99.59 +0.53 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 106.92 -0.28 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.55 +3.01 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 124.40 +0.34 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 131.01 -1.85 28 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 140.39 -1.94 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 150.67 +0.34 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 161.46 +1.99 32 0 20 0
TOTAL PUT 11,860 194,104 +3,337
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$ 27.68
27NOV25 17.00 C 0.00 0.00 0.00 10.72 -0.14 67 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.22 -0.14 59 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.73 -0.13 70 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.23 -0.13 65 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.73 -0.13 60 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.23 -0.14 56 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.73 -0.14 51 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.74 -0.13 49 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.74 -0.13 41 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.75 -0.26 36 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.74 -0.14 25 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.76 -0.13 23 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.81 -0.15 20 0 42 0
27NOV25 27.00 C 0.00 0.00 0.00 1.02 -0.11 21 0 141 0
27NOV25 28.00 C 0.42 0.42 0.42 0.49 -0.07 21 20 67 +20
27NOV25 29.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 179 0
27NOV25 30.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 145 0
27NOV25 31.00 C 0.00 0.00 0.00 0.02 0.00 23 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 35 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.28 -0.06 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.77 -0.18 50 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.28 -0.07 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.81 -0.05 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.29 -0.09 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.81 -0.05 53 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.23 -0.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.75 -0.13 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.31 -0.06 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.84 -0.03 45 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.83 -0.04 37 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.83 -0.16 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.86 -0.15 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.90 -0.22 26 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.97 -0.10 23 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.13 -0.11 22 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.44 -0.09 22 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.89 -0.10 22 0 21 0
30DEC25 29.00 C 0.51 0.51 0.50 0.52 -0.08 22 40 89 +40
30DEC25 30.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 24 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 27 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 9.88 -0.35 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.38 -0.13 43 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.89 -0.10 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.59 +0.11 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.92 -0.12 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.93 -0.08 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.93 -0.12 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.98 -0.09 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.09 -0.08 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.09 -0.24 21 0 12 0
29JAN26 26.00 C 2.37 2.37 2.37 2.36 -0.10 22 1 52 -1
29JAN26 27.00 C 0.00 0.00 0.00 1.69 -0.09 22 0 68 0
29JAN26 28.00 C 1.13 1.13 1.08 1.13 -0.07 21 7 15 0
29JAN26 29.00 C 0.74 0.74 0.74 0.74 -0.05 22 20 55 +20
29JAN26 30.00 C 0.00 0.00 0.00 0.46 -0.06 22 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.95 -0.05 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.59 -0.08 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.96 -0.08 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.01 -0.08 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.03 -0.07 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.09 -0.17 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.18 +0.01 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.33 -0.15 23 0 0 0
26FEB26 26.00 C 2.52 2.52 2.52 2.55 -0.10 22 1 1 +1
26FEB26 27.00 C 0.00 0.00 0.00 1.89 -0.10 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.35 -0.05 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.47 -0.27 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.98 -0.15 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.41 -0.35 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.92 -0.11 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.44 -0.11 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.95 -0.28 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.52 -0.08 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.98 -0.17 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.59 -0.08 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.05 -0.12 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.13 -0.13 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.14 -0.03 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.21 -0.11 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.40 -0.10 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.55 -0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.82 -0.11 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 -0.07 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.66 -0.01 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.87 -0.04 22 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 0.62 -0.02 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.04 -0.26 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.55 -0.26 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.03 -0.25 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.59 -0.21 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.08 -0.24 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.60 -0.22 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.13 -0.21 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.66 -0.22 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.17 -0.24 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.25 -0.17 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.31 -0.22 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.42 -0.23 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.59 -0.21 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.82 -0.20 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.18 -0.12 24 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.50 -0.18 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.99 -0.10 23 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.56 -0.09 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.19 -0.08 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 -0.12 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.67 -0.10 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.59 -0.23 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.14 -0.18 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.60 -0.23 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.13 -0.25 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 -0.25 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.19 -0.25 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.25 -0.22 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.39 -0.19 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.50 -0.25 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.71 -0.24 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 -0.11 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 -0.14 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 -0.14 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.43 -0.13 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.02 -0.12 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 -0.16 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.31 -0.10 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.09 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 -0.08 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
TOTAL CALL 89 1,697 +80
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 121 0
27NOV25 26.00 P 0.12 0.12 0.12 0.09 +0.01 22 2 135 0
27NOV25 27.00 P 0.34 0.34 0.29 0.29 +0.02 21 21 156 0
27NOV25 28.00 P 0.00 0.00 0.00 0.74 +0.06 21 10 59 0
27NOV25 29.00 P 0.00 0.00 0.00 1.47 +0.10 22 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.41 +0.20 28 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.34 +0.08 28 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.33 +0.15 32 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.33 +0.06 38 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.32 +0.06 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.33 +0.12 48 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 46 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.59 0.00 22 0 195 0
30DEC25 28.00 P 0.00 0.00 0.00 1.07 -0.02 22 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.71 +0.08 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.49 +0.09 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.39 +0.13 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.34 +0.11 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.33 +0.06 27 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.36 +0.06 34 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.33 +0.08 35 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.32 +0.07 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.39 +0.10 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 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 0.01 0.00 25 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 0.00 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 0.00 21 0 45 0
29JAN26 26.00 P 0.50 0.50 0.50 0.44 +0.01 22 15 95 +15
29JAN26 27.00 P 0.00 0.00 0.00 0.77 +0.04 21 0 50 0
29JAN26 28.00 P 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 1.87 +0.08 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.61 +0.11 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.46 +0.15 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.36 +0.11 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.33 +0.06 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.36 +0.06 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.33 +0.08 30 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.47 +0.22 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.39 +0.10 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
26FEB26 25.00 P 0.39 0.39 0.39 0.32 +0.01 22 15 15 +15
26FEB26 26.00 P 0.58 0.58 0.58 0.57 +0.02 22 1 1 +1
26FEB26 27.00 P 0.91 0.91 0.91 0.92 +0.05 22 1 1 +1
26FEB26 28.00 P 0.00 0.00 0.00 1.38 +0.04 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.99 +0.07 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.70 +0.13 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.54 +0.15 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.46 +0.20 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.46 +0.18 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.36 +0.06 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.33 +0.08 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.47 +0.22 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.39 +0.10 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 +0.05 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.49 +0.07 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.78 +0.09 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.17 +0.11 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.62 +0.13 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.21 +0.15 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.79 +0.08 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.60 +0.15 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.48 +0.18 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.46 +0.18 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.36 +0.05 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.33 +0.08 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.47 +0.22 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.39 +0.10 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.06 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 +0.07 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.74 +0.04 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.27 +0.05 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 +0.06 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.48 +0.11 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.27 +0.19 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.03 -0.01 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.87 +0.19 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.74 +0.18 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.67 +0.18 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.60 +0.19 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.53 +0.23 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.01 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 0.00 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 0.00 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.01 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.67 +0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.27 +0.02 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.75 +0.05 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.53 +0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.35 +0.07 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.19 +0.07 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.08 +0.09 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.99 +0.11 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.91 +0.10 29 0 0 0
TOTAL PUT 65 3,052 +32
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$ 108.00
07NOV25 72.50 C 0.00 0.00 0.00 35.65 -0.17 236 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 33.14 -0.18 216 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 30.56 -0.26 174 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 28.14 -0.18 183 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 25.64 -0.18 167 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 23.14 -0.67 151 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 20.65 -0.18 137 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 18.14 -0.19 120 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 15.56 -0.27 90 0 0 0
07NOV25 95.00 C 0.00 0.00 0.00 13.14 -0.19 90 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 10.75 -0.08 86 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 8.36 +0.03 77 0 33 0
07NOV25 102.50 C 0.00 0.00 0.00 5.61 -0.23 42 0 217 0
07NOV25 105.00 C 3.66 3.66 3.66 3.18 -0.23 31 2 227 -1
07NOV25 107.50 C 1.04 1.04 1.04 0.94 -0.33 19 3 1,068 +3
07NOV25 110.00 C 0.25 0.25 0.15 0.17 -0.15 23 90 461 +25
07NOV25 112.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 104 0
07NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
07NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 30.56 -0.26 114 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 28.14 -0.18 115 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 25.64 -0.18 105 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 23.14 -0.67 96 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 20.65 -0.18 87 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 18.14 -0.19 77 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 15.56 -0.27 60 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 13.14 -0.19 58 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 10.75 -0.08 54 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 8.36 +0.02 48 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 5.61 -0.27 29 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 3.23 -0.41 22 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 1.29 -0.25 18 0 81 0
14NOV25 110.00 C 0.61 0.61 0.47 0.47 -0.12 19 164 183 +162
14NOV25 112.50 C 0.17 0.17 0.17 0.15 -0.06 20 60 72 +60
14NOV25 115.00 C 0.08 0.08 0.08 0.05 -0.01 22 5 5 +5
14NOV25 117.50 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 43.01 -0.31 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 40.51 -0.31 0 0 240 0
27NOV25 70.00 C 0.00 0.00 0.00 38.01 -0.31 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 35.65 -0.17 101 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 33.14 -0.18 93 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 30.56 -0.26 80 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 28.14 -0.18 79 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 25.64 -0.18 72 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 23.14 -0.67 66 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 20.91 +0.08 68 0 115 0
27NOV25 90.00 C 0.00 0.00 0.00 18.17 -0.16 54 0 30 0
27NOV25 92.50 C 0.00 0.00 0.00 15.89 +0.05 53 0 725 0
27NOV25 95.00 C 0.00 0.00 0.00 13.14 -0.19 40 0 1,248 0
27NOV25 97.50 C 11.13 11.13 10.55 10.75 -0.42 37 5 769 -2
27NOV25 100.00 C 8.74 8.75 8.15 8.36 -0.03 32 53 5,697 -52
27NOV25 102.50 C 6.21 6.21 6.21 5.72 -0.32 22 208 4,462 -208
27NOV25 105.00 C 4.20 4.20 3.49 3.75 -0.13 21 6 6,570 -5
27NOV25 107.50 C 2.32 2.32 1.93 2.02 -0.13 18 177 2,765 -121
27NOV25 110.00 C 1.27 1.27 1.00 1.07 -0.09 19 106 4,757 +76
27NOV25 112.50 C 0.59 0.60 0.46 0.50 -0.09 19 160 4,338 +62
27NOV25 115.00 C 0.29 0.31 0.25 0.25 -0.05 20 151 4,099 +111
27NOV25 117.50 C 0.16 0.17 0.16 0.11 -0.02 21 132 3,024 +2
27NOV25 120.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,145 0
27NOV25 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,152 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 23 0 451 0
27NOV25 127.50 C 0.04 0.05 0.04 0.01 0.00 26 272 423 +232
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,055 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30DEC25 47.00 C 0.00 0.00 0.00 61.01 -0.30 109 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 60.13 -0.19 120 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 59.01 -0.30 103 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 58.01 -0.30 101 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 55.78 -0.08 114 0 30 0
30DEC25 55.00 C 0.00 0.00 0.00 53.01 -0.31 88 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 50.51 -0.31 83 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 48.01 -0.31 77 0 90 0
30DEC25 62.50 C 0.00 0.00 0.00 45.64 -0.18 83 0 14 0
30DEC25 65.00 C 0.00 0.00 0.00 43.06 -0.26 74 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 40.51 -0.38 0 0 150 0
30DEC25 70.00 C 0.00 0.00 0.00 38.01 -0.31 0 0 91 0
30DEC25 72.50 C 0.00 0.00 0.00 35.65 -0.17 63 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 33.14 -0.18 58 0 166 0
30DEC25 77.50 C 0.00 0.00 0.00 30.76 -0.06 56 0 471 0
30DEC25 80.00 C 0.00 0.00 0.00 28.27 -0.21 52 0 494 0
30DEC25 82.50 C 0.00 0.00 0.00 25.88 +0.06 49 0 1,564 0
30DEC25 85.00 C 0.00 0.00 0.00 23.31 -0.50 43 0 3,441 0
30DEC25 87.50 C 0.00 0.00 0.00 20.91 +0.08 41 0 3,390 0
30DEC25 90.00 C 0.00 0.00 0.00 18.17 -0.70 32 0 6,547 0
30DEC25 92.50 C 0.00 0.00 0.00 15.89 +0.05 32 0 5,265 0
30DEC25 95.00 C 14.00 14.00 14.00 13.21 -0.24 25 1 8,642 0
30DEC25 97.50 C 11.36 11.36 11.36 11.01 -0.35 24 1 10,779 0
30DEC25 100.00 C 9.43 9.43 8.72 8.85 +0.05 23 20 1,170 -11
30DEC25 102.50 C 7.30 7.30 7.30 6.87 +0.02 22 1 7,351 -1
30DEC25 105.00 C 5.28 5.28 4.93 4.70 -0.21 18 8 5,607 +2
30DEC25 107.50 C 3.60 3.60 3.34 3.34 -0.08 19 248 2,916 -178
30DEC25 110.00 C 2.40 2.47 2.24 2.25 -0.03 19 526 4,648 +141
30DEC25 112.50 C 1.58 1.58 1.44 1.48 -0.02 19 405 4,157 +120
30DEC25 115.00 C 0.98 1.00 0.89 0.93 -0.07 19 319 11,520 +229
30DEC25 117.50 C 0.65 0.65 0.60 0.55 -0.11 19 272 7,139 +40
30DEC25 120.00 C 0.43 0.43 0.41 0.33 -0.10 19 54 886 +54
30DEC25 122.50 C 0.00 0.00 0.00 0.19 -0.10 19 0 661 0
30DEC25 125.00 C 0.22 0.22 0.22 0.10 -0.10 19 29 825 +29
30DEC25 127.50 C 0.00 0.00 0.00 0.06 -0.07 20 0 136 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.06 20 0 420 0
30DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.04 21 0 60 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 85 0
30DEC25 140.00 C 0.05 0.05 0.05 0.01 -0.01 24 85 110 +85
29JAN26 70.00 C 0.00 0.00 0.00 38.01 -0.31 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 35.65 -0.17 47 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 33.14 -0.18 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 30.76 -0.06 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.30 -0.18 39 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 25.88 +0.06 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.47 -0.34 34 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 21.08 +0.25 32 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 18.80 -0.07 31 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 16.40 +0.38 28 0 1 0
29JAN26 95.00 C 0.00 0.00 0.00 13.30 -0.53 18 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 11.70 +0.01 23 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 9.56 +0.40 22 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 7.51 +0.18 20 0 361 0
29JAN26 105.00 C 0.00 0.00 0.00 5.94 +0.05 20 0 4,151 0
29JAN26 107.50 C 4.46 4.46 4.28 4.28 -0.13 19 37 732 +31
29JAN26 110.00 C 3.40 3.40 3.06 3.07 -0.11 18 219 1,072 -42
29JAN26 112.50 C 2.42 2.44 2.17 2.20 -0.08 18 132 878 0
29JAN26 115.00 C 1.75 1.75 1.72 1.62 -0.04 19 2 2,488 0
29JAN26 117.50 C 0.00 0.00 0.00 1.19 -0.01 20 0 7,472 0
29JAN26 120.00 C 0.83 0.83 0.83 0.89 +0.02 20 300 879 0
29JAN26 122.50 C 0.62 0.62 0.62 0.67 +0.03 21 30 231 +30
29JAN26 125.00 C 0.47 0.47 0.47 0.50 +0.03 22 30 1,911 0
29JAN26 127.50 C 0.00 0.00 0.00 0.39 +0.06 22 0 483 0
29JAN26 130.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 262 0
29JAN26 132.50 C 0.00 0.00 0.00 0.25 +0.07 24 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.20 +0.07 25 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.16 +0.07 25 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.13 +0.06 26 0 25 0
26FEB26 77.50 C 0.00 0.00 0.00 31.05 +0.01 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 28.74 +0.09 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 26.26 +0.01 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 23.87 0.00 32 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 21.51 -0.01 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.19 +0.28 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 16.85 +0.17 26 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 14.61 -0.20 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.41 +0.02 23 0 1 0
26FEB26 100.00 C 0.00 0.00 0.00 10.33 -0.01 22 0 0 0
26FEB26 102.50 C 8.63 8.63 8.63 8.47 +0.16 21 35 35 +35
26FEB26 105.00 C 0.00 0.00 0.00 6.71 -0.10 20 0 629 0
26FEB26 107.50 C 5.55 5.55 5.31 5.37 -0.09 20 60 410 +60
26FEB26 110.00 C 4.30 4.34 4.05 4.08 -0.01 20 667 815 +667
26FEB26 112.50 C 3.29 3.29 3.18 3.14 +0.02 20 32 97 +31
26FEB26 115.00 C 2.45 2.51 2.29 2.42 +0.03 20 91 212 +90
26FEB26 117.50 C 1.91 1.91 1.84 1.83 -0.01 20 60 231 +60
26FEB26 120.00 C 1.36 1.36 1.36 1.37 -0.04 20 1 6 +1
26FEB26 122.50 C 1.07 1.07 1.07 1.04 -0.05 21 30 66 +30
26FEB26 125.00 C 0.83 0.83 0.83 0.78 -0.06 21 1 8 +1
26FEB26 127.50 C 0.00 0.00 0.00 0.58 -0.11 21 0 0 0
26FEB26 130.00 C 0.56 0.56 0.53 0.42 -0.13 21 34 34 +34
26FEB26 132.50 C 0.00 0.00 0.00 0.32 -0.10 22 0 0 0
26FEB26 135.00 C 0.40 0.40 0.40 0.24 -0.10 22 50 80 +50
26FEB26 137.50 C 0.00 0.00 0.00 0.17 -0.09 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 61.01 -0.30 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 60.13 -0.19 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.01 -0.30 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.01 -0.30 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.78 -0.08 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.13 -0.19 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 50.63 -0.21 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.07 -0.30 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 45.64 -0.26 35 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 43.14 -0.30 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.88 -0.09 38 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 38.86 +0.35 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 35.75 -0.40 22 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 33.65 0.00 35 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 31.05 -0.20 29 0 348 0
30MAR26 80.00 C 0.00 0.00 0.00 28.74 +0.09 30 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 26.26 +0.01 27 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 24.03 +0.14 27 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 21.85 +0.12 27 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 19.58 +0.52 26 0 1,439 0
30MAR26 92.50 C 0.00 0.00 0.00 16.85 +0.17 21 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 14.98 +0.17 23 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 12.65 -0.06 20 0 2,213 0
30MAR26 100.00 C 0.00 0.00 0.00 10.78 -0.32 20 0 4,235 0
30MAR26 102.50 C 0.00 0.00 0.00 9.04 -0.11 20 0 1,799 0
30MAR26 105.00 C 7.48 7.50 7.48 7.58 -0.12 20 259 2,910 0
30MAR26 107.50 C 5.64 5.68 5.54 6.28 -0.13 20 527 2,896 +113
30MAR26 110.00 C 4.63 4.70 4.63 5.14 -0.17 21 67 4,649 +21
30MAR26 112.50 C 3.69 3.69 3.49 4.35 -0.19 21 42 5,099 +16
30MAR26 115.00 C 2.86 2.86 2.72 3.68 -0.20 22 17 3,128 0
30MAR26 117.50 C 2.19 2.24 2.14 3.09 -0.24 23 25 303 +11
30MAR26 120.00 C 1.81 1.81 1.65 2.65 -0.25 23 7,379 11,600 +6,993
30MAR26 122.50 C 1.39 1.39 1.37 2.25 -0.25 24 4 840 0
30MAR26 125.00 C 1.03 1.03 1.03 1.94 -0.28 25 1 322 0
30MAR26 127.50 C 0.91 0.91 0.87 1.67 -0.28 25 121 711 +90
30MAR26 130.00 C 0.00 0.00 0.00 1.45 -0.30 26 0 90 0
30MAR26 132.50 C 0.00 0.00 0.00 1.26 -0.31 27 0 154 0
30MAR26 135.00 C 0.00 0.00 0.00 1.11 -0.29 27 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.98 -0.31 28 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.87 -0.31 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.59 -0.30 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.14 -0.30 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.70 -0.30 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.26 +0.29 18 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.86 -0.25 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.38 -0.29 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.95 -0.28 18 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 31.52 -0.27 17 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 29.12 -0.25 18 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 26.42 -0.54 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 24.42 +0.53 18 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 21.85 -0.29 14 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 19.58 +0.11 15 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 17.44 +0.03 16 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 15.41 -0.07 16 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 13.60 -0.08 17 0 390 0
29JUN26 100.00 C 11.75 11.75 11.75 11.95 -0.10 18 25 770 0
29JUN26 102.50 C 0.00 0.00 0.00 10.44 -0.12 18 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 9.05 -0.17 19 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 7.79 -0.22 19 0 80 0
29JUN26 110.00 C 5.75 5.75 5.49 6.70 -0.29 19 385 4,552 +384
29JUN26 112.50 C 0.00 0.00 0.00 5.87 -0.21 20 0 4,731 0
29JUN26 115.00 C 3.89 3.89 3.89 5.11 -0.15 21 1 413 +1
29JUN26 117.50 C 3.21 3.21 3.21 4.52 -0.07 21 1 159 +1
29JUN26 120.00 C 0.00 0.00 0.00 3.96 -0.01 22 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 3.52 +0.04 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.10 +0.09 23 0 50 0
29JUN26 127.50 C 0.00 0.00 0.00 2.79 +0.13 23 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.49 +0.18 24 0 114 0
29JUN26 132.50 C 1.04 1.04 1.04 2.24 +0.19 25 1 9 +1
29JUN26 135.00 C 0.00 0.00 0.00 2.03 +0.22 25 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 1.84 +0.25 26 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.72 +0.25 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.42 +0.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.00 +0.33 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.59 +0.36 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.18 +0.39 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.78 +0.41 14 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.42 +0.46 15 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.42 -1.09 0 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 22.87 -0.42 16 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.11 -0.43 10 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 18.71 -0.45 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.31 -0.43 15 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.07 +0.05 17 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 13.46 -0.36 18 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 11.68 -0.30 17 0 32 0
29SEP26 105.00 C 9.09 9.09 9.09 10.44 -0.22 18 1 23 -1
29SEP26 107.50 C 0.00 0.00 0.00 9.30 -0.14 19 0 5 0
29SEP26 110.00 C 6.80 6.80 6.80 8.33 -0.08 19 2 119 +2
29SEP26 112.50 C 0.00 0.00 0.00 7.45 +0.01 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.61 -0.09 20 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 5.86 -0.18 20 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 5.19 -0.30 21 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.60 -0.36 21 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.10 -0.46 21 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.62 -0.56 22 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.25 -0.58 22 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.88 -0.69 22 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 2.57 -0.74 23 0 134 0
29SEP26 137.50 C 0.00 0.00 0.00 2.32 -0.74 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.13 -0.84 23 0 20 0
TOTAL CALL 14,232 223,425 +9,569
07NOV25 72.50 P 0.00 0.00 0.00 0.10 +0.09 204 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 0.11 +0.10 191 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.12 +0.11 178 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.13 +0.12 165 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.14 +0.13 151 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.15 +0.14 138 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.16 +0.15 125 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 0.17 +0.16 111 0 164 0
07NOV25 92.50 P 0.00 0.00 0.00 0.18 +0.17 98 0 189 0
07NOV25 95.00 P 0.00 0.00 0.00 0.20 +0.19 85 0 261 0
07NOV25 97.50 P 0.00 0.00 0.00 0.22 +0.21 72 0 548 0
07NOV25 100.00 P 0.01 0.01 0.01 0.25 +0.23 59 18 143 0
07NOV25 102.50 P 0.03 0.04 0.03 0.29 +0.23 45 17 642 +16
07NOV25 105.00 P 0.10 0.13 0.10 0.41 +0.19 31 107 403 +52
07NOV25 107.50 P 0.67 0.86 0.56 0.84 -0.08 18 642 1,129 -83
07NOV25 110.00 P 0.00 0.00 0.00 2.81 +0.20 18 0 411 0
07NOV25 112.50 P 0.00 0.00 0.00 5.13 -0.01 0 0 250 0
07NOV25 115.00 P 0.00 0.00 0.00 7.61 +0.15 0 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 10.16 +0.21 0 0 1 0
07NOV25 120.00 P 0.00 0.00 0.00 12.51 -0.21 0 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 15.09 -0.30 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 17.60 +0.16 0 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 20.09 +0.16 0 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 22.51 +0.07 0 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 25.09 +0.15 0 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 27.59 +0.36 0 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 30.09 +0.50 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.12 +0.11 98 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.13 +0.12 90 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.14 +0.13 83 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.15 +0.14 76 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.16 +0.15 69 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.17 +0.16 61 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.18 +0.15 54 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.20 +0.15 47 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.22 +0.15 39 0 25 0
14NOV25 100.00 P 0.11 0.11 0.11 0.25 +0.10 32 2 76 +2
14NOV25 102.50 P 0.19 0.19 0.19 0.29 -0.01 24 5 7 +5
14NOV25 105.00 P 0.42 0.50 0.42 0.54 -0.09 20 38 133 +8
14NOV25 107.50 P 1.03 1.13 1.02 1.36 -0.04 17 15 38 +7
14NOV25 110.00 P 0.00 0.00 0.00 3.05 +0.16 17 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 5.21 -0.04 0 0 15 0
14NOV25 115.00 P 0.00 0.00 0.00 7.78 +0.23 22 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 10.26 +0.20 23 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 12.76 +0.04 28 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 15.25 -0.14 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 17.75 -0.22 0 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 20.25 +0.07 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 22.75 -0.03 0 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 25.13 -0.28 0 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 27.87 +0.03 72 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 30.25 +0.31 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.10 +0.09 74 0 176 0
27NOV25 75.00 P 0.01 0.01 0.01 0.11 +0.10 69 120 1,171 +120
27NOV25 77.50 P 0.01 0.01 0.01 0.12 +0.11 64 250 576 +250
27NOV25 80.00 P 0.00 0.00 0.00 0.13 +0.12 59 0 1,494 0
27NOV25 82.50 P 0.04 0.04 0.04 0.14 +0.12 55 118 1,487 +40
27NOV25 85.00 P 0.06 0.06 0.04 0.15 +0.12 50 682 1,491 +648
27NOV25 87.50 P 0.07 0.07 0.07 0.16 +0.11 45 34 1,424 0
27NOV25 90.00 P 0.07 0.07 0.07 0.17 +0.10 40 3 6,160 +3
27NOV25 92.50 P 0.10 0.13 0.10 0.18 +0.08 35 35 3,119 +35
27NOV25 95.00 P 0.12 0.14 0.12 0.20 +0.05 31 43 8,167 +12
27NOV25 97.50 P 0.17 0.25 0.17 0.25 0.00 27 979 3,351 -472
27NOV25 100.00 P 0.27 0.34 0.26 0.41 +0.01 25 860 6,280 -61
27NOV25 102.50 P 0.43 0.56 0.41 0.68 +0.02 22 2,535 4,931 +2,379
27NOV25 105.00 P 0.80 1.00 0.79 1.15 +0.04 20 739 2,195 +206
27NOV25 107.50 P 1.64 1.91 1.57 1.96 +0.03 17 164 2,422 +159
27NOV25 110.00 P 3.05 3.33 3.05 3.51 +0.16 17 3 489 +1
27NOV25 112.50 P 0.00 0.00 0.00 5.45 +0.15 16 0 26 0
27NOV25 115.00 P 7.27 7.27 7.27 7.87 +0.03 20 10 38 -10
27NOV25 117.50 P 0.00 0.00 0.00 10.26 +0.20 18 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 12.76 +0.04 21 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 15.26 -0.13 25 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 17.75 -0.22 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 20.25 +0.07 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 22.75 -0.03 0 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 25.25 -0.16 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 27.87 +0.03 51 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 30.25 +0.31 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 32.75 +0.31 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 894 0
30DEC25 67.50 P 0.06 0.06 0.06 0.01 0.00 42 2 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,678 0
30DEC25 72.50 P 0.08 0.08 0.08 0.10 +0.09 47 25 2,698 0
30DEC25 75.00 P 0.10 0.10 0.10 0.11 +0.10 44 125 4,319 +124
30DEC25 77.50 P 0.12 0.12 0.12 0.12 +0.11 41 250 4,472 +250
30DEC25 80.00 P 0.15 0.15 0.15 0.13 +0.12 38 100 14,840 +100
30DEC25 82.50 P 0.20 0.20 0.19 0.14 +0.12 35 49 1,904 +46
30DEC25 85.00 P 0.00 0.00 0.00 0.15 +0.12 32 0 9,567 0
30DEC25 87.50 P 0.00 0.00 0.00 0.16 +0.11 29 0 3,613 0
30DEC25 90.00 P 0.33 0.33 0.31 0.17 +0.09 26 90 30,437 +85
30DEC25 92.50 P 0.38 0.38 0.38 0.26 +0.11 25 1 11,504 0
30DEC25 95.00 P 0.48 0.50 0.47 0.40 +0.13 24 32 9,033 +14
30DEC25 97.50 P 0.57 0.65 0.57 0.63 +0.15 23 12 8,230 +10
30DEC25 100.00 P 0.91 0.91 0.90 0.90 +0.09 21 6 2,680 0
30DEC25 102.50 P 1.11 1.30 1.11 1.36 +0.13 20 481 9,008 +150
30DEC25 105.00 P 1.68 1.97 1.68 2.02 +0.09 19 4,250 6,542 +3,631
30DEC25 107.50 P 2.54 2.95 2.54 2.95 +0.09 18 76 1,244 -5
30DEC25 110.00 P 3.93 4.22 3.90 4.34 +0.06 17 5 1,060 -1
30DEC25 112.50 P 0.00 0.00 0.00 6.05 -0.11 17 155 330 +155
30DEC25 115.00 P 7.50 8.00 7.50 8.11 -0.03 17 11 201 +7
30DEC25 117.50 P 0.00 0.00 0.00 10.38 +0.05 18 0 90 0
30DEC25 120.00 P 0.00 0.00 0.00 12.76 +0.04 16 0 71 0
30DEC25 122.50 P 0.00 0.00 0.00 15.26 -0.13 19 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 17.75 -0.22 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 20.25 +0.07 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 22.75 -0.03 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.25 -0.16 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 27.87 +0.03 36 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 30.25 +0.31 29 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 32.75 -0.21 31 0 0 0
29JAN26 70.00 P 0.16 0.18 0.16 0.01 0.00 32 6 31 +6
29JAN26 72.50 P 0.19 0.21 0.19 0.10 +0.09 38 5 42 +5
29JAN26 75.00 P 0.00 0.00 0.00 0.11 +0.10 36 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.12 +0.11 34 0 46 0
29JAN26 80.00 P 0.30 0.30 0.30 0.13 +0.12 31 300 453 +224
29JAN26 82.50 P 0.32 0.36 0.32 0.14 +0.12 29 51 146 +51
29JAN26 85.00 P 0.41 0.41 0.41 0.15 +0.12 26 2 473 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.19 +0.12 24 0 198 0
29JAN26 90.00 P 0.00 0.00 0.00 0.30 +0.17 24 0 1,328 0
29JAN26 92.50 P 0.58 0.58 0.58 0.45 +0.21 23 105 989 0
29JAN26 95.00 P 0.70 0.80 0.70 0.67 +0.25 22 5 941 +3
29JAN26 97.50 P 0.90 0.95 0.90 0.98 +0.28 22 326 2,701 +1
29JAN26 100.00 P 1.19 1.34 1.18 1.35 +0.21 20 39 2,278 +3
29JAN26 102.50 P 1.65 1.81 1.65 1.90 +0.15 20 32 1,216 +32
29JAN26 105.00 P 2.27 2.57 2.27 2.64 +0.16 19 844 1,438 +772
29JAN26 107.50 P 3.33 3.60 3.22 3.60 +0.11 18 747 1,440 +744
29JAN26 110.00 P 4.55 4.85 4.55 4.85 -0.01 17 33 467 +2
29JAN26 112.50 P 6.10 6.44 6.10 6.53 -0.10 17 3 159 +3
29JAN26 115.00 P 0.00 0.00 0.00 8.71 +0.06 19 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 11.17 +0.63 22 0 50 0
29JAN26 120.00 P 0.00 0.00 0.00 13.09 +0.25 20 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.26 -0.13 17 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 17.83 -0.14 22 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 20.28 +0.10 22 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 22.76 -0.02 23 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 25.25 -0.16 24 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 27.87 +0.03 31 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 30.25 +0.31 27 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 32.75 -0.21 29 0 0 0
26FEB26 77.50 P 0.39 0.39 0.39 0.12 +0.05 29 2 9 +2
26FEB26 80.00 P 0.32 0.44 0.32 0.13 +0.02 27 4 4 +4
26FEB26 82.50 P 0.51 0.51 0.51 0.14 -0.02 25 100 180 +100
26FEB26 85.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 80 0
26FEB26 87.50 P 0.00 0.00 0.00 0.29 -0.07 23 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 43 0
26FEB26 92.50 P 0.85 0.94 0.85 0.65 -0.08 22 92 92 +92
26FEB26 95.00 P 1.03 1.16 1.03 0.95 -0.06 22 124 124 +94
26FEB26 97.50 P 1.47 1.47 1.47 1.36 -0.03 21 3 93 +3
26FEB26 100.00 P 1.89 1.89 1.89 1.89 +0.11 21 3 93 +3
26FEB26 102.50 P 2.49 2.49 2.49 2.44 +0.06 20 120 150 +120
26FEB26 105.00 P 3.27 3.27 3.27 3.27 +0.11 19 2 9 +2
26FEB26 107.50 P 3.90 4.24 3.90 4.28 +0.07 19 61 92 +60
26FEB26 110.00 P 0.00 0.00 0.00 5.55 +0.27 18 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 7.18 +0.05 19 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 9.14 +0.21 20 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 11.17 +0.25 20 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 13.27 +0.43 20 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 15.26 -0.13 16 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 17.83 -0.14 20 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.28 +0.10 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 22.76 -0.02 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 25.25 -0.16 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 27.87 +0.03 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.25 +0.31 25 0 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 44 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 285 0
30MAR26 60.00 P 0.23 0.23 0.23 0.01 0.00 33 30 364 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 0.10 +0.09 30 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.10 28 0 589 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 +0.05 26 0 2,855 0
30MAR26 80.00 P 0.68 0.68 0.68 0.13 +0.02 24 5 3,893 +5
30MAR26 82.50 P 0.70 0.70 0.70 0.14 -0.02 22 1 1,273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.33 -0.03 21 0 4,562 0
30MAR26 90.00 P 1.10 1.10 1.10 0.54 +0.03 21 1 5,676 +1
30MAR26 92.50 P 1.41 1.41 1.40 0.84 +0.11 21 2 1,860 +2
30MAR26 95.00 P 1.73 1.73 1.73 1.24 +0.16 21 30 6,183 -30
30MAR26 97.50 P 0.00 0.00 0.00 1.78 +0.18 21 0 1,765 0
30MAR26 100.00 P 2.89 2.89 2.89 2.47 +0.19 22 7,003 13,065 +6,201
30MAR26 102.50 P 0.00 0.00 0.00 3.32 +0.19 22 0 4,612 0
30MAR26 105.00 P 4.64 4.64 4.53 4.34 +0.19 22 60 1,477 +60
30MAR26 107.50 P 6.05 6.14 6.03 5.54 +0.18 22 640 789 +596
30MAR26 110.00 P 7.12 7.31 7.12 6.92 +0.15 22 12 827 +2
30MAR26 112.50 P 0.00 0.00 0.00 8.67 +0.13 23 0 159 0
30MAR26 115.00 P 10.00 10.00 10.00 10.55 +0.10 24 1 123 +1
30MAR26 117.50 P 0.00 0.00 0.00 12.55 +0.08 25 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 14.68 +0.07 26 0 270 0
30MAR26 122.50 P 0.00 0.00 0.00 16.89 +0.08 27 0 230 0
30MAR26 125.00 P 0.00 0.00 0.00 18.80 -0.32 26 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 20.96 -0.49 26 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 23.91 +0.07 31 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.34 +0.07 33 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 28.45 -0.26 32 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 31.31 +0.11 36 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 33.83 +0.13 38 0 140 0
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 0.58 0.58 0.58 0.01 0.00 21 20 191 +20
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 0.10 +0.09 24 0 481 0
29JUN26 75.00 P 0.79 0.80 0.79 0.11 +0.10 22 43 441 +43
29JUN26 77.50 P 0.00 0.00 0.00 0.12 +0.05 21 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 0.00 18 0 1,115 0
29JUN26 85.00 P 0.00 0.00 0.00 0.28 +0.04 18 0 4,288 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 +0.11 19 0 7,757 0
29JUN26 90.00 P 0.00 0.00 0.00 0.73 +0.20 19 0 3,631 0
29JUN26 92.50 P 0.00 0.00 0.00 1.11 +0.24 19 0 1,062 0
29JUN26 95.00 P 0.00 0.00 0.00 1.59 +0.24 19 0 2,930 0
29JUN26 97.50 P 3.31 3.34 3.31 2.21 +0.22 19 3 791 +3
29JUN26 100.00 P 0.00 0.00 0.00 3.00 +0.21 20 0 1,761 0
29JUN26 102.50 P 0.00 0.00 0.00 3.95 +0.18 20 0 2,122 0
29JUN26 105.00 P 0.00 0.00 0.00 5.05 +0.14 20 0 6 0
29JUN26 107.50 P 0.00 0.00 0.00 6.29 +0.09 20 0 64 0
29JUN26 110.00 P 8.69 8.69 8.69 7.71 +0.01 21 1 40 +1
29JUN26 112.50 P 0.00 0.00 0.00 9.42 +0.09 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.23 +0.16 22 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 13.21 +0.24 23 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 15.25 +0.30 24 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 17.40 +0.34 25 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 19.60 +0.38 25 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 21.90 +0.42 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.23 +0.39 28 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.61 +0.34 29 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 29.03 +0.32 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.48 +0.28 31 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 33.83 +0.13 32 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 0.10 +0.09 20 0 27 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 +0.09 19 0 26 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.05 18 0 163 0
29SEP26 80.00 P 1.48 1.48 1.47 0.13 +0.02 17 13 394 +13
29SEP26 82.50 P 1.80 1.80 1.80 0.16 -0.03 16 30 33 +12
29SEP26 85.00 P 0.00 0.00 0.00 0.28 -0.06 16 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 -0.09 16 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 0.73 -0.15 16 0 70 0
29SEP26 92.50 P 0.00 0.00 0.00 1.15 -0.16 17 0 84 0
29SEP26 95.00 P 0.00 0.00 0.00 1.73 -0.15 17 0 101 0
29SEP26 97.50 P 4.55 4.55 4.55 2.46 -0.12 18 13 132 +13
29SEP26 100.00 P 5.26 5.26 5.26 3.34 -0.07 18 2 183 0
29SEP26 102.50 P 0.00 0.00 0.00 4.43 0.00 19 0 244 0
29SEP26 105.00 P 0.00 0.00 0.00 5.67 +0.07 19 0 19 0
29SEP26 107.50 P 0.00 0.00 0.00 7.03 +0.16 20 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.58 +0.23 20 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 10.24 +0.32 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.95 +0.21 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.38 -0.28 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.71 +0.48 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.73 -0.03 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.60 +0.23 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.90 +0.37 24 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.23 +0.39 25 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.61 +0.34 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.03 +0.32 27 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 31.48 -0.09 28 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.83 +0.13 29 0 0 0
TOTAL PUT 24,008 293,554 +17,154
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$ 7.27
27NOV25 4.80 C 0.00 0.00 0.00 2.54 +0.09 116 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.44 +0.09 111 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.34 +0.09 107 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.09 +0.09 95 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.84 +0.09 84 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 +0.08 70 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.32 +0.07 56 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.78 +0.02 0 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.55 +0.05 22 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.30 +0.04 13 0 1,053 0
27NOV25 7.25 C 0.12 0.12 0.12 0.11 +0.02 12 10 1,396 +10
27NOV25 7.50 C 0.03 0.03 0.03 0.03 +0.01 14 10 1,261 +10
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 23 0 0 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 34 0 0 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 44 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 53 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.83 +0.07 75 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.70 +0.04 52 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.60 +0.04 49 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.55 +0.09 73 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.44 +0.08 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.37 +0.11 72 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 +0.09 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.85 +0.08 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 +0.07 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.05 28 0 0 0
30DEC25 6.50 C 0.81 0.81 0.81 0.82 +0.04 19 4 95 -4
30DEC25 6.75 C 0.00 0.00 0.00 0.58 +0.05 16 0 369 0
30DEC25 7.00 C 0.36 0.36 0.36 0.35 +0.03 13 10 212 -10
30DEC25 7.25 C 0.00 0.00 0.00 0.17 +0.02 12 0 1,160 0
30DEC25 7.50 C 0.07 0.07 0.07 0.07 +0.01 12 10 460 +10
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 13 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 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.58 +0.10 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.47 +0.09 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 +0.09 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.11 +0.08 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.87 +0.08 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 +0.07 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 +0.07 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.85 +0.05 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.61 +0.04 15 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.39 +0.03 13 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 +0.03 12 0 45 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 +0.02 13 0 62 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 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 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 +0.08 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.14 +0.09 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.89 +0.09 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.07 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 +0.04 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 +0.02 12 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.61 +0.01 10 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 +0.03 13 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 +0.03 13 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 +0.02 13 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.77 +0.07 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.69 +0.09 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 +0.08 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 +0.08 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 +0.08 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.16 +0.10 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 +0.08 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.08 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 +0.07 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 +0.03 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.03 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 +0.02 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 +0.03 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 +0.02 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 +0.01 13 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.02 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 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 14 0 30 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 14 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 2.70 +0.06 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.07 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 +0.06 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 +0.07 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.06 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.07 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.02 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 +0.03 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.03 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.03 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.02 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.02 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 +0.02 14 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 14 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 13 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 2.62 +0.07 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 +0.06 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 +0.06 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.06 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.07 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 +0.03 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 +0.04 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 +0.06 15 0 0 0
29SEP26 7.00 C 0.55 0.55 0.55 0.60 +0.05 15 10 260 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.04 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.03 14 0 7 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.02 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 54 8,403 +26
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 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 42 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 1,213 0
27NOV25 7.00 P 0.02 0.02 0.02 0.01 -0.01 12 1 1,377 0
27NOV25 7.25 P 0.00 0.00 0.00 0.07 -0.02 11 0 1,800 0
27NOV25 7.50 P 0.00 0.00 0.00 0.24 -0.04 12 0 535 0
27NOV25 7.75 P 0.00 0.00 0.00 0.49 -0.06 20 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.24 -0.04 39 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 516 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.01 13 0 1,656 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 569 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 -0.02 12 0 319 0
30DEC25 7.50 P 0.25 0.26 0.25 0.28 -0.02 13 30 75 +30
30DEC25 7.75 P 0.00 0.00 0.00 0.49 -0.06 14 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 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 0.02 -0.01 12 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 13 0 40 0
29JAN26 7.50 P 0.00 0.00 0.00 0.30 -0.03 13 0 27 0
29JAN26 7.75 P 0.00 0.00 0.00 0.50 -0.05 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 0.00 13 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.01 13 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.31 -0.02 13 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.51 -0.04 14 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.75 -0.03 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.04 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.03 0.00 15 0 382 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 14 3 366 -3
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 14 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.01 14 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 -0.02 14 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.54 -0.03 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.76 -0.03 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 -0.04 20 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 -0.02 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 186 0
29JUN26 6.50 P 0.09 0.09 0.09 0.09 -0.01 15 3 100 -3
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 14 0 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.02 14 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.02 14 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 0.00 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.05 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.02 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.04 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.02 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 -0.04 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.02 17 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 -0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 15 0 79 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 15 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.01 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.04 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.05 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.06 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.05 22 0 0 0
TOTAL PUT 37 16,395 +24
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$ 27.84
27NOV25 18.50 C 0.00 0.00 0.00 9.36 +0.17 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.87 +0.18 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.36 +0.17 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.88 +0.19 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.89 +0.01 42 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.87 +0.18 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.90 +0.19 18 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 1.97 +0.18 22 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 1.14 +0.18 21 0 130 0
27NOV25 28.00 C 0.48 0.53 0.48 0.58 +0.15 22 402 543 +327
27NOV25 29.00 C 0.19 0.25 0.19 0.24 +0.08 22 2,964 2,807 +2,523
27NOV25 30.00 C 0.08 0.08 0.08 0.08 +0.03 22 10 368 +10
27NOV25 31.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 88 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 195 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 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 46 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC25 15.50 C 0.00 0.00 0.00 12.42 +0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.91 +0.18 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.43 +0.20 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.92 +0.18 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.63 +0.40 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.94 +0.20 39 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.44 +0.19 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.93 +0.19 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.45 +0.20 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.07 +0.30 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.89 +0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.93 +0.16 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.97 +0.17 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.00 +0.17 21 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 3.07 +0.18 21 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.23 +0.16 21 0 47 0
30DEC25 27.00 C 1.47 1.47 1.47 1.52 +0.16 22 1 131 +1
30DEC25 28.00 C 0.90 0.90 0.90 0.98 +0.13 22 4 214 +4
30DEC25 29.00 C 0.54 0.56 0.54 0.56 +0.06 22 19 125 -11
30DEC25 30.00 C 0.31 0.31 0.31 0.33 +0.07 23 15 50 0
30DEC25 31.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 56 0
30DEC25 32.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 29 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 9.00 +0.21 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.64 +0.33 48 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.07 +0.30 38 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.12 +0.24 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.07 +0.18 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.14 +0.17 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.18 +0.17 19 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.46 +0.14 22 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.79 +0.14 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.27 +0.13 22 0 280 0
29JAN26 29.00 C 0.00 0.00 0.00 0.87 +0.10 23 0 27 0
29JAN26 30.00 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
29JAN26 31.00 C 0.35 0.35 0.35 0.34 +0.06 23 1 16 +1
29JAN26 32.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 37 0
29JAN26 33.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
26FEB26 19.00 C 0.00 0.00 0.00 9.05 +0.13 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.79 +0.40 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.27 +0.37 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.12 +0.20 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.05 +0.12 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.15 +0.26 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.24 +0.27 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.53 +0.36 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.64 +0.13 21 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.00 +0.14 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.48 +0.11 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.07 +0.09 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 +0.07 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
26FEB26 34.00 C 0.16 0.16 0.16 0.12 +0.02 22 4 4 +4
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 12.51 +0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.07 +0.18 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.59 +0.24 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.08 +0.21 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.65 +0.27 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.12 +0.21 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.09 +0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.79 +0.37 39 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 8.27 +0.33 35 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.16 +0.20 22 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.19 +0.16 21 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.29 +0.23 22 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.37 +0.14 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.57 +0.19 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.83 +0.13 21 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.26 +0.13 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.72 +0.11 22 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 1.28 +0.10 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 +0.08 23 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.48 +0.06 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 10.65 +0.13 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.12 +0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.64 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.24 +0.18 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 +0.22 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.27 +0.18 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.30 +0.24 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.33 +0.07 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.47 +0.15 21 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.58 +0.14 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.88 +0.14 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.19 +0.13 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.64 +0.13 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.11 +0.12 23 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.67 +0.11 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.30 +0.10 23 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 +0.09 24 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 0.78 +0.07 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.59 +0.06 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 9.74 +0.18 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 +0.18 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 +0.19 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.27 +0.16 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.30 +0.14 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.34 +0.08 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.54 +0.18 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.18 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.12 +0.06 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 +0.18 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 +0.17 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.16 26 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.14 +0.16 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.78 +0.14 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.42 +0.12 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 +0.12 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.10 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 +0.08 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 +0.07 25 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 10 0
TOTAL CALL 3,420 7,758 +2,859
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 354 0
27NOV25 27.00 P 0.21 0.28 0.21 0.26 -0.01 22 153 284 +111
27NOV25 28.00 P 0.64 0.75 0.64 0.68 -0.06 22 205 216 +117
27NOV25 29.00 P 0.00 0.00 0.00 1.38 -0.07 24 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 2.24 -0.16 25 0 15 0
27NOV25 31.00 P 0.00 0.00 0.00 3.19 -0.18 28 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.18 -0.18 33 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.16 -0.21 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.16 -0.21 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.16 -0.40 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.16 -0.21 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.16 -0.22 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.16 -0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 0.00 22 0 155 0
30DEC25 25.00 P 0.11 0.11 0.11 0.11 0.00 22 5 133 -5
30DEC25 26.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 128 0
30DEC25 27.00 P 0.47 0.47 0.47 0.54 -0.03 22 10 64 +1
30DEC25 28.00 P 0.00 0.00 0.00 1.00 -0.06 22 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 1.63 -0.07 23 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.38 -0.15 23 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 3.32 -0.13 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.21 -0.17 26 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.16 -0.21 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.16 -0.21 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.16 -0.40 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.18 -0.19 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.17 -0.21 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.18 -0.32 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.01 0.00 25 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 60 0
29JAN26 26.00 P 0.37 0.37 0.37 0.42 -0.02 22 5 16 +5
29JAN26 27.00 P 0.00 0.00 0.00 0.74 -0.04 22 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 1.21 -0.07 22 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 1.82 -0.08 23 0 10 0
29JAN26 30.00 P 0.00 0.00 0.00 2.54 -0.15 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.36 -0.13 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.27 -0.11 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.19 -0.19 25 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.18 -0.19 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.17 -0.39 29 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.18 -0.19 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.19 -0.19 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.01 0.01 0.01 0.01 0.00 25 65 65 +65
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 23 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.35 -0.08 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.94 -0.09 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.66 -0.15 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.36 -0.28 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.27 -0.22 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.32 -0.11 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.18 -0.21 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.20 -0.36 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.18 -0.34 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.19 - 34 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.70 -0.02 22 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 1.06 -0.05 22 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 1.53 -0.06 22 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 2.09 -0.09 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.79 -0.13 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.58 -0.15 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.42 -0.15 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.32 -0.15 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.23 -0.19 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.21 -0.35 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.20 -0.32 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.19 -0.19 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.18 -0.32 33 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 23 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 94 0
29JUN26 24.00 P 0.63 0.63 0.63 0.71 -0.03 23 10 81 +10
29JUN26 25.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.45 -0.01 23 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 -0.06 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 2.49 -0.07 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.09 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.91 -0.10 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.62 -0.11 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 -0.08 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.28 -0.16 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.15 -0.16 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.09 -0.08 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 -0.09 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.92 -0.12 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.86 -0.14 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 +0.01 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 0.00 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 -0.06 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 -0.02 26 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.09 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 -0.03 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 -0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 -0.16 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 -0.13 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 -0.14 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 -0.11 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.13 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.31 -0.16 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 -0.15 30 0 0 0
TOTAL PUT 453 4,338 +304
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$ 6.50
27NOV25 4.20 C 0.00 0.00 0.00 2.31 +0.04 62 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.27 +0.10 119 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.11 +0.04 50 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.86 +0.09 94 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.76 +0.09 89 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.66 +0.09 84 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.52 +0.05 55 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.26 +0.05 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 1.01 +0.05 0 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.77 +0.05 28 0 76 0
27NOV25 6.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 368 0
27NOV25 6.25 C 0.00 0.00 0.00 0.36 +0.03 31 0 402 0
27NOV25 6.50 C 0.26 0.26 0.26 0.19 -0.01 28 10 140 +10
27NOV25 6.75 C 0.12 0.12 0.11 0.10 -0.01 29 3 194 +1
27NOV25 7.00 C 0.08 0.08 0.08 0.05 0.00 30 151 239 +150
27NOV25 7.25 C 0.06 0.06 0.04 0.02 -0.01 30 34 99 +31
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.54 +0.06 108 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.32 +0.04 73 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.24 +0.06 94 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.03 +0.05 78 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.66 +0.10 83 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.45 +0.07 71 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.27 +0.10 72 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.17 +0.10 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.02 +0.04 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.98 +0.10 65 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.86 +0.07 55 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.76 +0.09 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.66 +0.08 49 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.53 +0.05 30 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.29 +0.04 31 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 1.06 +0.05 32 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.83 +0.05 29 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.63 +0.04 29 0 527 0
30DEC25 6.25 C 0.51 0.51 0.44 0.45 +0.02 28 2 625 0
30DEC25 6.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 196 0
30DEC25 6.75 C 0.23 0.23 0.20 0.22 +0.01 30 32 183 +32
30DEC25 7.00 C 0.00 0.00 0.00 0.14 0.00 30 0 191 0
30DEC25 7.25 C 0.14 0.14 0.11 0.09 0.00 30 126 529 +126
30DEC25 7.50 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.34 +0.04 41 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.27 +0.08 55 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.17 +0.08 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.04 +0.06 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.98 +0.09 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.87 +0.08 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.76 +0.06 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.68 +0.08 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 +0.05 33 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.88 +0.02 29 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 302 0
29JAN26 6.25 C 0.59 0.59 0.59 0.53 +0.03 29 30 62 +30
29JAN26 6.50 C 0.00 0.00 0.00 0.40 +0.02 29 0 460 0
29JAN26 6.75 C 0.31 0.31 0.31 0.30 +0.01 30 17 477 +17
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.14 0.00 29 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.87 +0.07 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 +0.05 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 +0.07 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.58 +0.06 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 +0.02 29 0 18 0
26FEB26 7.00 C 0.27 0.27 0.27 0.26 +0.01 29 30 60 +30
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.01 29 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 +0.06 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.77 +0.06 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.66 +0.04 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 +0.04 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.40 +0.07 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.30 +0.08 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.17 +0.04 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 +0.01 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.98 +0.04 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 +0.06 35 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.80 +0.04 33 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 +0.05 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.61 +0.05 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.38 +0.02 29 0 818 0
30MAR26 5.50 C 1.15 1.15 1.15 1.18 +0.05 30 2 967 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.98 +0.03 29 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.03 29 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.03 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 +0.02 29 0 90 0
30MAR26 6.75 C 0.41 0.41 0.41 0.42 +0.02 29 3 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 132 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 0.00 29 0 60 0
30MAR26 8.00 C 0.16 0.16 0.16 0.11 +0.01 30 30 60 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.70 +0.04 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.60 +0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 +0.04 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 +0.03 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 +0.05 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.23 +0.06 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 +0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 +0.03 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 +0.03 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.84 +0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 +0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 +0.03 25 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.04 29 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 +0.04 29 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.03 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.43 +0.06 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.33 +0.05 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.14 +0.05 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 +0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 +0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 +0.04 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.50 +0.04 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.03 31 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.02 32 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.02 31 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.01 31 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.01 31 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 78 0
29SEP26 8.25 C 0.27 0.27 0.27 0.22 0.00 31 30 30 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
TOTAL CALL 500 13,264 +489
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
27NOV25 5.00 P 0.01 0.01 0.01 0.01 0.00 56 15 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,008 0
27NOV25 6.00 P 0.03 0.05 0.03 0.04 0.00 32 36 275 +20
27NOV25 6.25 P 0.09 0.09 0.09 0.09 -0.03 30 1 138 0
27NOV25 6.50 P 0.18 0.20 0.18 0.19 -0.03 30 26 202 +26
27NOV25 6.75 P 0.00 0.00 0.00 0.35 -0.04 31 0 113 0
27NOV25 7.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.76 -0.06 30 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.02 -0.02 67 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.27 -0.05 73 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 301 0
30DEC25 5.75 P 0.03 0.03 0.03 0.05 -0.01 29 5 501 0
30DEC25 6.00 P 0.08 0.09 0.08 0.10 -0.01 29 11 276 -10
30DEC25 6.25 P 0.00 0.00 0.00 0.17 -0.03 29 0 60 0
30DEC25 6.50 P 0.28 0.29 0.28 0.29 -0.03 30 65 146 +65
30DEC25 6.75 P 0.40 0.40 0.39 0.44 -0.01 30 33 102 +33
30DEC25 7.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.78 -0.09 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.02 -0.08 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.28 -0.06 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.53 -0.05 40 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.78 -0.04 45 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.02 -0.04 46 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.29 -0.04 55 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 0.00 30 0 59 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 34 0
29JAN26 6.25 P 0.00 0.00 0.00 0.23 -0.02 29 0 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.34 -0.04 28 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.50 -0.02 30 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.68 -0.03 31 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.31 -0.04 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 -0.06 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.78 -0.05 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.02 -0.05 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.29 -0.04 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 5.25 P 0.03 0.03 0.03 0.04 0.00 29 5 5 +5
26FEB26 5.50 P 0.06 0.06 0.06 0.06 -0.01 28 60 60 +60
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.26 -0.02 27 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 -0.03 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.56 -0.04 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 -0.06 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.04 -0.04 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.29 -0.04 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 115 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 29 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 0.00 29 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 -0.01 29 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.01 29 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 90 0
30MAR26 6.75 P 0.00 0.00 0.00 0.59 -0.03 30 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.57 -0.05 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.81 -0.03 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 -0.05 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.29 -0.04 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 0.00 30 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 0.00 30 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 0.00 30 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 0.00 30 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 -0.02 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.02 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 -0.01 32 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 -0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 -0.02 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 -0.03 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.01 30 0 5 0
29SEP26 5.50 P 0.29 0.29 0.29 0.34 -0.01 30 30 35 +30
29SEP26 5.75 P 0.41 0.41 0.41 0.43 -0.02 30 30 21 +1
29SEP26 6.00 P 0.49 0.49 0.49 0.55 -0.01 30 30 35 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.02 30 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 -0.03 29 0 5 0
29SEP26 7.25 P 1.31 1.31 1.31 1.28 -0.05 28 30 30 +30
29SEP26 7.50 P 1.40 1.51 1.40 1.50 -0.02 30 1,230 1,200 +1,200
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.06 28 0 0 0
29SEP26 8.00 P 1.81 1.89 1.81 1.86 -0.06 28 1,090 1,000 +1,000
29SEP26 8.25 P 0.00 0.00 0.00 2.07 -0.06 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.05 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.52 -0.05 29 0 0 0
TOTAL PUT 2,697 14,537 +2,490
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 75.80
27NOV25 30.00 C 0.00 0.00 0.00 45.87 -1.15 117 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 44.87 -1.15 102 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 43.87 -1.15 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 42.92 -1.11 138 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 42.13 -0.90 171 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 40.88 -1.33 94 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 39.88 -1.33 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 39.08 -0.96 148 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 37.89 -1.46 92 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 36.89 -1.15 85 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 36.19 -1.20 144 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 34.90 -1.34 86 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 34.31 -0.76 143 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 33.20 -1.03 130 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 31.91 -1.19 80 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 31.28 -0.73 126 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 30.51 -0.44 135 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 29.48 -0.56 128 0 61 0
27NOV25 48.00 C 0.00 0.00 0.00 27.96 -1.21 81 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 27.79 -0.16 132 0 154 0
27NOV25 50.00 C 26.10 26.10 26.10 26.01 -1.38 82 1 32 -1
27NOV25 52.50 C 0.00 0.00 0.00 23.33 -1.43 0 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 21.81 -0.60 104 0 353 0
27NOV25 57.50 C 0.00 0.00 0.00 18.99 -1.12 82 0 69 0
27NOV25 60.00 C 18.00 18.00 17.00 16.82 -1.06 82 3 88 0
27NOV25 62.50 C 0.00 0.00 0.00 14.51 -1.16 76 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 12.45 -1.04 74 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 11.38 -0.46 87 0 22 0
27NOV25 70.00 C 11.80 12.48 9.80 9.71 -0.41 86 5 49 0
27NOV25 72.50 C 0.00 0.00 0.00 7.97 -0.76 82 0 22 0
27NOV25 75.00 C 7.44 7.44 6.90 6.70 -0.82 82 10 56 +9
27NOV25 77.50 C 7.40 8.19 5.78 5.73 -0.67 84 525 567 +478
27NOV25 80.00 C 6.38 7.00 4.95 4.73 -0.69 84 112 239 -18
27NOV25 82.50 C 5.04 5.05 4.20 3.87 -0.69 83 214 328 +44
27NOV25 85.00 C 4.50 5.32 3.48 3.14 -0.62 83 142 229 +3
27NOV25 87.50 C 3.90 4.69 3.36 2.53 -0.55 83 16 94 +2
27NOV25 90.00 C 3.50 4.00 2.53 2.03 -0.48 83 132 414 +83
27NOV25 92.50 C 2.73 3.50 2.16 1.61 -0.42 83 12 279 +1
27NOV25 95.00 C 2.50 2.50 1.83 1.28 -0.36 83 7 1,894 +5
27NOV25 97.50 C 2.45 2.45 1.55 1.00 -0.31 82 6 1,488 +1
27NOV25 100.00 C 2.20 2.20 1.36 0.79 -0.26 83 5 281 +1
27NOV25 102.50 C 1.83 1.83 1.17 0.61 -0.22 82 9 20 +1
27NOV25 105.00 C 1.43 1.75 0.97 0.47 -0.19 82 6 230 +1
27NOV25 107.50 C 0.00 0.00 0.00 0.37 -0.15 82 0 35 0
27NOV25 110.00 C 1.25 1.30 0.70 0.28 -0.13 82 9 75 +6
27NOV25 112.50 C 0.00 0.00 0.00 0.22 -0.10 82 0 78 0
27NOV25 115.00 C 0.98 0.98 0.86 0.16 -0.09 82 3 45 0
27NOV25 117.50 C 0.66 0.66 0.48 0.13 -0.06 83 2 38 +1
27NOV25 120.00 C 0.65 0.75 0.37 0.10 -0.05 83 40 180 +15
30DEC25 18.50 C 0.00 0.00 0.00 57.40 -1.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.90 -1.15 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.41 -1.15 111 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.91 -1.15 100 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.91 -1.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.92 -1.15 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 53.21 -0.87 161 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 51.93 -1.15 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.94 -1.15 91 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.94 -1.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 48.95 -1.15 84 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 47.95 -1.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 47.60 -0.51 154 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 46.47 -0.55 142 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 44.97 -1.15 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 44.38 -0.64 127 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 43.86 -0.28 145 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 42.13 -1.02 100 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 41.33 -0.88 112 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 40.69 -0.52 125 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 39.08 -1.10 83 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 38.04 -1.31 72 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 37.06 -1.15 72 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 36.21 -1.19 85 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.10 -1.16 72 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.31 -0.78 85 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.20 -1.12 75 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.01 -1.52 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.00 -0.07 100 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 30.51 -0.49 81 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.21 -0.31 98 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 28.56 -0.67 77 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.79 -0.88 81 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 27.08 -0.61 85 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 24.43 -1.56 73 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 22.45 -0.33 76 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 19.90 -1.08 67 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 18.03 -0.84 69 0 122 0
30DEC25 62.50 C 0.00 0.00 0.00 16.25 -0.73 70 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 14.76 -0.54 73 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 12.95 -0.78 70 0 30 0
30DEC25 70.00 C 0.00 0.00 0.00 11.33 -0.95 69 0 154 0
30DEC25 72.50 C 0.00 0.00 0.00 10.19 -0.91 71 0 188 0
30DEC25 75.00 C 9.20 9.20 9.20 9.20 -0.70 73 2 43 0
30DEC25 77.50 C 8.31 8.31 8.31 8.05 -0.81 72 15 50 0
30DEC25 80.00 C 9.04 9.04 7.27 7.22 -0.68 74 26 532 +22
30DEC25 82.50 C 0.00 0.00 0.00 6.33 -0.76 74 0 59 0
30DEC25 85.00 C 7.40 7.40 5.96 5.52 -0.71 74 9 88 +8
30DEC25 87.50 C 5.91 5.91 5.51 4.80 -0.65 73 5 54 +3
30DEC25 90.00 C 5.51 5.60 4.75 4.16 -0.61 73 17 630 +3
30DEC25 92.50 C 4.98 5.04 4.84 3.60 -0.55 73 5 95 +3
30DEC25 95.00 C 5.38 5.38 4.65 3.10 -0.51 73 4 161 0
30DEC25 97.50 C 4.12 4.18 4.12 2.67 -0.47 73 3 149 0
30DEC25 100.00 C 3.87 4.50 3.20 2.30 -0.42 73 33 85 -3
30DEC25 102.50 C 0.00 0.00 0.00 1.97 -0.39 73 0 246 0
30DEC25 105.00 C 0.00 0.00 0.00 1.69 -0.35 73 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 1.45 -0.31 73 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 1.24 -0.27 73 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 1.05 -0.25 73 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.90 -0.22 73 0 26 0
30DEC25 117.50 C 0.00 0.00 0.00 0.77 -0.19 73 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.65 -0.18 73 0 56 0
29JAN26 50.00 C 0.00 0.00 0.00 27.23 -0.65 69 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.69 -0.30 77 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.40 -0.34 72 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.64 -0.57 74 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 19.23 -0.69 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.02 -0.63 72 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.79 -1.48 66 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.50 -0.71 68 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.44 -1.26 70 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.14 -0.43 70 0 4 0
29JAN26 75.00 C 12.90 12.90 10.97 10.90 -0.65 70 30 64 +25
29JAN26 77.50 C 11.15 11.15 11.15 9.92 -0.62 70 1 155 0
29JAN26 80.00 C 10.84 10.84 10.84 9.03 -0.70 71 15 201 0
29JAN26 82.50 C 9.95 9.95 9.95 8.19 -0.73 72 15 30 +15
29JAN26 85.00 C 9.14 9.14 9.14 7.36 -0.67 71 15 20 +14
29JAN26 87.50 C 0.00 0.00 0.00 6.59 -0.63 71 0 216 0
29JAN26 90.00 C 0.00 0.00 0.00 5.90 -0.59 71 0 210 0
29JAN26 92.50 C 7.18 7.18 7.18 5.27 -0.55 71 15 30 0
29JAN26 95.00 C 0.00 0.00 0.00 4.71 -0.51 71 0 31 0
29JAN26 97.50 C 5.84 6.02 5.00 4.20 -0.47 71 31 22 -14
29JAN26 100.00 C 0.00 0.00 0.00 3.74 -0.44 71 0 18 0
29JAN26 102.50 C 0.00 0.00 0.00 3.33 -0.41 71 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 2.96 -0.38 71 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 2.64 -0.34 71 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.34 -0.32 71 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 2.08 -0.29 71 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.85 -0.27 71 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.64 -0.25 71 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.45 -0.23 71 0 7 0
26FEB26 55.00 C 0.00 0.00 0.00 23.61 - 64 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 21.68 -0.87 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.88 -0.95 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.55 -0.69 66 0 0 0
26FEB26 65.00 C 17.00 17.00 17.00 16.80 -1.10 64 1 1 +1
26FEB26 67.50 C 0.00 0.00 0.00 15.42 -0.91 65 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.25 -0.75 66 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.08 -1.10 66 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.17 -1.01 68 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.19 -0.72 68 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.32 -0.66 69 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.52 -0.58 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.66 -0.71 69 1,000 1,000 +1,000
26FEB26 87.50 C 0.00 0.00 0.00 7.87 -0.67 69 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.15 -0.64 69 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.50 -0.59 69 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.89 -0.57 69 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 5.34 -0.54 69 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 4.84 -0.50 69 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 4.39 -0.47 69 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.97 -0.44 69 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.60 -0.41 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 57.56 -1.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 57.07 -1.15 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 56.58 -1.15 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 56.42 -0.87 115 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 55.10 -1.15 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.12 -1.15 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 53.21 -1.08 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.15 -1.16 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.17 -1.16 65 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.19 -1.16 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.22 -1.15 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 48.25 -1.15 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 47.60 -0.83 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.47 -1.00 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 45.34 -1.16 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.39 -1.16 66 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.86 -0.73 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.48 -1.17 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.54 -1.17 66 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 41.03 -0.62 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.77 -1.16 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.16 -1.34 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.19 -0.80 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.27 -0.86 73 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.29 -0.90 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.54 -0.68 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.18 -1.40 64 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 33.67 -1.15 70 0 17 0
30MAR26 45.00 C 0.00 0.00 0.00 32.80 -0.96 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.95 -1.26 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.10 -1.30 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.69 -0.25 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.43 -0.89 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.53 -1.04 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.68 -0.85 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.75 -0.77 66 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 22.89 -0.87 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.98 -1.10 70 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 19.61 -0.74 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 18.21 -0.75 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.95 -0.67 65 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 15.57 -0.77 65 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 14.44 -0.80 65 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 13.41 -0.70 66 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 12.09 -1.08 64 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 11.25 -1.33 65 0 10 0
30MAR26 82.50 C 11.40 11.40 11.40 10.50 -0.76 66 1 2 +1
30MAR26 85.00 C 0.00 0.00 0.00 9.93 -0.84 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.13 -0.88 67 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.39 -0.85 67 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 7.71 -0.81 67 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 7.09 -0.77 67 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 6.51 -0.74 67 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 5.97 -0.71 67 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 5.48 -0.68 67 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 5.03 -0.65 67 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 4.61 -0.62 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.23 -0.59 67 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.88 -0.56 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.56 -0.53 67 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.27 -0.50 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.00 -0.47 67 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 55.32 -1.15 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 54.36 -1.15 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 53.40 -1.15 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 52.44 -1.15 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 51.49 -1.15 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 50.54 -1.15 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 49.60 -1.15 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.66 -1.16 64 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 47.73 -1.16 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 46.81 -1.16 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.22 -0.96 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.29 -0.99 72 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 44.83 -0.55 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.45 -1.20 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.47 -1.10 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.77 -0.92 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.10 -0.73 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.90 -0.83 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.09 -0.94 67 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.07 -1.31 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.27 -1.09 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.76 -0.97 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.48 -1.22 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.86 -1.08 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.24 -0.86 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.48 -0.83 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.62 -1.09 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.81 -1.32 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.14 -1.14 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.35 -1.00 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.58 -0.82 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.94 -0.79 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.33 -0.85 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.85 -0.78 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.62 -0.46 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.14 -0.57 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.98 -0.80 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.38 -1.17 62 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 17.42 -0.89 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.64 -0.62 64 0 0 0
29JUN26 77.50 C 16.08 16.10 15.86 15.75 -0.74 65 20 20 +20
29JUN26 80.00 C 16.86 16.86 15.50 14.90 -0.83 65 2 4 +1
29JUN26 82.50 C 0.00 0.00 0.00 14.10 -0.64 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.38 -0.59 66 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 12.58 -0.74 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.82 -0.83 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.11 -0.80 66 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.44 -0.78 66 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 9.81 -0.75 66 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.22 -0.73 66 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 8.66 -0.71 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.14 -0.69 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 7.65 -0.66 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.19 -0.64 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.76 -0.62 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.36 -0.60 65 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.98 -0.58 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.63 -0.55 65 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 41.44 -1.22 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.64 -1.23 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.85 -1.23 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.07 -1.24 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.31 -1.23 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.55 -1.24 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.81 -1.24 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.08 -1.24 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.36 -1.24 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.65 -1.24 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.95 -1.25 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.27 -1.25 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.59 -1.25 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.93 -1.25 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.33 -1.25 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.80 -1.25 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.14 -0.71 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.80 -0.74 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 24.44 -0.94 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 23.42 -0.96 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.97 -1.12 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.90 -1.02 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.95 -0.74 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.15 -0.68 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.03 -1.02 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.32 -0.80 63 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 16.64 -0.67 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 15.69 -0.89 63 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 15.01 -1.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.25 -1.11 63 0 0 0
29SEP26 92.50 C 13.71 13.71 13.71 13.53 -1.10 63 4 4 +4
29SEP26 95.00 C 0.00 0.00 0.00 12.85 -1.07 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.20 -1.05 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.59 -1.03 63 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 11.01 -1.01 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.46 -0.99 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.94 -0.97 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.45 -0.94 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.98 -0.92 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.54 -0.90 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.12 -0.88 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.72 -0.86 63 0 1 0
TOTAL CALL 2,528 18,382 +1,735
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 239 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 0.01 -0.01 79 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 -0.01 81 0 180 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 17 0
27NOV25 47.00 P 0.00 0.00 0.00 0.05 0.00 84 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.06 0.00 83 0 147 0
27NOV25 49.00 P 0.00 0.00 0.00 0.08 0.00 82 0 169 0
27NOV25 50.00 P 0.00 0.00 0.00 0.10 -0.01 82 0 88 0
27NOV25 52.50 P 0.00 0.00 0.00 0.19 0.00 82 0 315 0
27NOV25 55.00 P 0.00 0.00 0.00 0.34 0.00 82 0 376 0
27NOV25 57.50 P 0.43 0.54 0.43 0.54 +0.01 81 3 74 0
27NOV25 60.00 P 0.58 0.83 0.57 0.85 +0.02 81 14 110 +5
27NOV25 62.50 P 0.00 0.00 0.00 1.27 +0.04 81 0 154 0
27NOV25 65.00 P 1.22 1.70 1.22 1.83 +0.08 81 2 198 +2
27NOV25 67.50 P 1.69 2.50 1.69 2.52 +0.11 80 8 173 +3
27NOV25 70.00 P 2.26 3.40 2.20 3.37 -0.02 80 41 338 +2
27NOV25 72.50 P 3.60 4.51 3.60 4.48 +0.26 81 6 312 -1
27NOV25 75.00 P 4.70 5.73 4.09 5.73 +0.39 82 65 548 -5
27NOV25 77.50 P 5.38 7.13 5.38 7.11 +0.36 82 516 635 +487
27NOV25 80.00 P 7.00 8.75 6.70 8.85 +0.53 85 19 149 -3
27NOV25 82.50 P 0.00 0.00 0.00 10.59 +0.51 86 0 90 0
27NOV25 85.00 P 0.00 0.00 0.00 12.45 +0.56 87 0 520 0
27NOV25 87.50 P 0.00 0.00 0.00 14.42 +0.67 88 0 80 0
27NOV25 90.00 P 0.00 0.00 0.00 16.48 +1.31 90 0 88 0
27NOV25 92.50 P 0.00 0.00 0.00 18.59 +0.71 91 0 63 0
27NOV25 95.00 P 17.80 19.00 17.80 20.54 +0.79 87 2 78 +1
27NOV25 97.50 P 0.00 0.00 0.00 23.07 +0.83 94 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 25.34 +0.85 95 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 26.89 +0.17 71 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 29.52 +0.38 82 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.26 +0.94 95 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 35.22 +1.41 113 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 36.79 +0.38 81 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 39.61 +0.99 103 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 41.73 +0.74 82 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 44.25 +0.47 88 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 0.00 123 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 0.00 0.00 0.01 0.00 99 0 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 84 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 73 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 0.00 73 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 0.00 73 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 0.00 73 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.07 0.00 74 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 0.00 73 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.11 0.00 73 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.13 -0.01 72 0 2 0
30DEC25 44.00 P 0.00 0.00 0.00 0.17 0.00 72 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.21 0.00 73 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.26 0.00 73 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.32 0.00 73 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.38 0.00 73 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.46 0.00 73 0 32 0
30DEC25 50.00 P 0.53 0.53 0.53 0.55 0.00 73 1 23 0
30DEC25 52.50 P 0.00 0.00 0.00 0.77 0.00 71 0 32 0
30DEC25 55.00 P 0.00 0.00 0.00 1.11 +0.02 71 0 45 0
30DEC25 57.50 P 0.00 0.00 0.00 1.54 +0.05 72 0 130 0
30DEC25 60.00 P 0.00 0.00 0.00 2.06 +0.04 71 0 147 0
30DEC25 62.50 P 0.00 0.00 0.00 2.73 +0.08 71 0 104 0
30DEC25 65.00 P 2.52 3.31 2.52 3.48 +0.12 71 14 33 -4
30DEC25 67.50 P 0.00 0.00 0.00 4.34 +0.12 71 0 52 0
30DEC25 70.00 P 4.70 5.20 4.68 5.40 +0.21 71 43 777 -27
30DEC25 72.50 P 0.00 0.00 0.00 6.51 +0.27 71 0 200 0
30DEC25 75.00 P 0.00 0.00 0.00 7.88 +0.31 72 0 51 0
30DEC25 77.50 P 7.85 7.85 7.85 9.46 +0.43 73 1 67 +1
30DEC25 80.00 P 10.14 10.14 10.14 11.03 +0.42 74 15 97 +15
30DEC25 82.50 P 12.54 12.54 12.54 12.82 +0.52 75 4 106 -4
30DEC25 85.00 P 0.00 0.00 0.00 14.56 +0.47 76 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 16.45 +0.55 76 0 98 0
30DEC25 90.00 P 0.00 0.00 0.00 18.03 +0.24 74 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 19.90 +0.16 73 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 22.44 +0.66 79 0 45 0
30DEC25 97.50 P 0.00 0.00 0.00 24.61 +0.75 80 0 4 0
30DEC25 100.00 P 0.00 0.00 0.00 26.67 +0.63 79 0 2 0
30DEC25 102.50 P 0.00 0.00 0.00 28.82 +0.59 80 0 1 0
30DEC25 105.00 P 0.00 0.00 0.00 31.36 +0.85 84 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.55 +0.75 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.81 +0.68 84 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.39 -0.13 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.08 +0.19 79 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.79 +0.45 86 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 45.07 +1.29 85 0 0 0
29JAN26 50.00 P 0.97 0.97 0.97 1.04 +0.04 69 1 2 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.44 +0.06 69 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 1.91 +0.09 69 0 2 0
29JAN26 57.50 P 0.00 0.00 0.00 2.46 +0.09 69 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 3.15 +0.13 69 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 3.90 +0.17 69 0 9 0
29JAN26 65.00 P 0.00 0.00 0.00 4.78 +0.18 69 0 30 0
29JAN26 67.50 P 0.00 0.00 0.00 5.76 +0.24 69 0 15 0
29JAN26 70.00 P 0.00 0.00 0.00 6.82 +0.24 68 0 737 0
29JAN26 72.50 P 0.00 0.00 0.00 8.02 +0.28 68 0 16 0
29JAN26 75.00 P 9.32 9.32 9.32 9.42 +0.27 69 1 17 +1
29JAN26 77.50 P 0.00 0.00 0.00 10.92 +0.34 70 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 12.54 +0.38 70 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 14.28 +0.45 71 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 16.13 +0.54 73 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.99 +0.56 74 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.86 +0.98 74 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 21.47 +0.37 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.84 +0.72 76 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.85 +0.67 76 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.99 +0.74 76 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.93 +0.56 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 31.83 +0.40 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.30 +0.84 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.38 +0.35 76 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.03 +1.17 80 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.92 +0.27 76 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.07 +0.07 75 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.44 +0.05 76 0 0 0
26FEB26 55.00 P 1.95 1.95 1.95 2.51 - 67 1 1 -
26FEB26 57.50 P 0.00 0.00 0.00 3.17 +0.11 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 3.88 +0.11 67 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 4.75 +0.16 67 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 5.64 +0.16 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.71 +0.22 66 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.79 +0.23 66 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.04 +0.27 66 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.46 +0.33 67 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.00 +0.27 67 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.62 +0.16 68 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.54 +0.41 70 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.04 +0.22 69 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.46 -0.11 68 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.93 +0.60 72 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.85 +0.60 72 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.77 +0.60 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.83 +0.70 73 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.48 +0.28 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.79 +0.66 73 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.17 +0.79 75 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.83 +0.25 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 0.00 67 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 66 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.21 -0.02 66 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.26 -0.01 67 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.01 66 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.37 -0.02 66 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.44 -0.01 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.60 -0.03 66 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.70 -0.02 66 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.79 -0.03 66 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.92 -0.03 66 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 1.06 -0.02 66 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 1.19 -0.02 67 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.33 -0.02 66 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.46 -0.06 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.61 -0.06 65 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.77 -0.03 65 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.95 -0.03 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.51 -0.02 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.13 0.00 65 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 3.85 -0.01 65 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 4.66 +0.03 65 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 5.55 +0.02 65 0 75 0
30MAR26 65.00 P 6.45 6.45 6.45 6.52 +0.07 65 2 11 +1
30MAR26 67.50 P 0.00 0.00 0.00 7.61 +0.07 64 0 1 0
30MAR26 70.00 P 8.31 8.62 8.31 8.75 +0.07 65 50 80 +50
30MAR26 72.50 P 0.00 0.00 0.00 10.06 +0.06 65 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 11.44 +0.04 65 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 13.35 +0.35 67 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 14.70 +0.21 66 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 16.37 +0.23 67 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 18.36 +0.45 69 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.99 +0.32 68 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.63 +0.06 68 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.65 +0.24 69 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.62 +0.28 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.65 +0.37 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.77 +0.53 71 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 31.74 +0.41 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.95 +0.54 72 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.10 +0.59 72 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.25 +0.57 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.44 +0.55 73 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.76 +0.65 74 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.95 +0.75 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.32 +0.68 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.01 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 0.00 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.01 65 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.01 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.01 64 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.01 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 -0.02 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.03 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 -0.03 64 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.83 -0.03 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.12 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.26 0.00 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.40 -0.01 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.57 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.76 0.00 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.90 -0.03 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.09 -0.01 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.26 +0.01 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.44 -0.01 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.68 +0.02 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.92 +0.02 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 3.15 +0.01 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.40 +0.02 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 4.15 +0.04 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.91 +0.04 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.81 +0.07 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.74 +0.06 63 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.76 +0.11 63 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 8.87 +0.11 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.08 +0.11 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 11.38 +0.14 63 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 12.74 +0.13 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.13 +0.10 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.67 +0.11 64 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 17.29 +0.18 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.96 +0.26 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.79 +0.16 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.48 +0.24 65 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.36 +0.26 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.27 +0.36 67 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.31 +0.59 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.29 +0.41 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.21 +0.37 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.27 +0.47 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.31 +0.53 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.42 +0.57 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.53 +0.58 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.64 +0.57 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.77 +0.58 70 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.00 +0.68 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.23 +0.68 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.48 -0.12 62 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.66 -0.08 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 -0.14 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.11 -0.08 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 -0.09 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.44 -0.09 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.77 0.00 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 -0.02 62 0 1 0
29SEP26 45.00 P 3.00 3.00 3.00 3.19 -0.10 62 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 3.42 -0.02 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.67 -0.02 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 -0.04 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.23 -0.06 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.52 -0.08 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.31 -0.07 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.23 -0.05 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.19 -0.04 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.26 +0.06 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.40 +0.08 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.52 +0.05 61 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.88 +0.15 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.10 +0.17 61 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.65 +0.19 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.04 +0.26 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.56 +0.25 62 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.29 +0.20 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.99 +0.13 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.82 +0.32 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.56 +0.51 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.44 +0.36 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.24 +0.34 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.10 +0.27 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.00 +0.26 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.97 +0.20 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.94 +0.26 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.92 +0.25 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.92 +0.23 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.00 +0.29 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.12 +0.33 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.24 +0.43 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.37 +0.44 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.51 +0.47 68 0 0 0
TOTAL PUT 810 13,406 +526
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$ 151.70
27NOV25 90.00 C 0.00 0.00 0.00 61.90 -0.01 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.41 0.00 61 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.91 -0.01 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.20 -0.23 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.71 -0.22 0 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.22 -0.22 0 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.72 -0.22 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.24 -0.21 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.75 -0.21 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.26 -0.20 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.76 -0.21 0 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.27 -0.20 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.97 -0.01 29 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.47 -0.01 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.98 -0.01 22 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.48 -0.02 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.99 -0.01 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.50 -0.01 19 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 17.00 -0.01 0 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.51 -0.01 13 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 12.01 -0.01 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.52 -0.01 8 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 7.02 -0.02 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.60 +0.01 7 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 2.11 -0.02 4 0 10 0
27NOV25 152.50 C 0.00 0.00 0.00 0.33 +0.05 3 0 110 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 3 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 8 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 15 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 81.86 -0.22 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.37 -0.23 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.98 -0.13 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.50 -0.13 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.02 -0.12 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.53 -0.12 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.05 -0.12 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.49 -0.19 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.00 -0.19 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.53 -0.18 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.13 -0.09 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.65 -0.09 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.16 -0.09 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.60 -0.16 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.12 -0.16 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.64 -0.15 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.16 -0.14 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.68 -0.14 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.28 -0.05 0 0 50 0
30DEC25 117.50 C 33.87 33.87 33.87 34.84 -0.01 20 8 8 0
30DEC25 120.00 C 0.00 0.00 0.00 31.97 -0.39 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.83 -0.04 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.38 -0.01 15 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.89 -0.01 0 0 0 0
30DEC25 130.00 C 22.00 22.00 22.00 22.41 0.00 13 30 225 -30
30DEC25 132.50 C 0.00 0.00 0.00 19.92 -0.01 10 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.43 -0.01 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.95 -0.01 9 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.46 -0.01 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.97 -0.01 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.49 -0.01 4 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.15 -0.01 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.66 -0.03 3 0 490 0
30DEC25 152.50 C 0.61 0.61 0.61 0.73 -0.08 3 3 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.08 -0.01 3 0 308 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 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 8 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 13 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.27 -0.23 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.79 -0.23 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.32 -0.22 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.85 -0.21 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.48 -0.10 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.00 -0.10 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.52 -0.10 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.05 -0.09 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.57 -0.09 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.09 -0.09 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.63 -0.08 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.40 +0.17 24 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.93 +0.18 22 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.26 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.78 -0.01 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.30 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.82 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.35 0.00 7 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.87 0.00 6 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.39 0.00 5 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.91 -0.01 3 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.61 0.00 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.19 -0.02 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.28 -0.01 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.31 -0.02 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.04 -0.01 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 23.13 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.66 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.19 0.00 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.72 0.00 6 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.24 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.77 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.30 0.00 3 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.01 -0.02 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.59 -0.04 3 0 0 0
26FEB26 152.50 C 1.72 1.72 1.72 1.51 -0.08 2 30 30 +30
26FEB26 155.00 C 0.36 0.36 0.36 0.44 -0.08 3 30 30 +15
26FEB26 157.50 C 0.00 0.00 0.00 0.08 -0.03 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.04 0.00 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.57 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.10 0.00 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.63 0.00 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.16 0.00 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.68 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.21 0.00 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.74 0.00 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.27 0.00 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.80 0.00 22 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.33 0.00 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.86 0.00 23 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.39 0.00 22 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.92 0.00 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.44 -0.01 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.97 0.00 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.50 0.00 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.03 0.00 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.56 0.00 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.09 0.00 12 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.62 0.00 12 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.15 0.00 11 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.68 0.00 11 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.20 -0.01 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.73 -0.01 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.26 0.00 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.79 0.00 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.32 0.00 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.85 0.00 3 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.38 0.00 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.01 -0.02 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.59 -0.04 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.62 -0.08 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.48 -0.07 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.04 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 7 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 65.21 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.74 0.00 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.27 0.00 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.80 0.00 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.33 0.00 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.86 0.00 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.39 0.00 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.92 0.00 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.44 -0.01 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.97 0.00 18 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.50 0.00 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.03 0.00 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.56 0.00 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.09 0.00 14 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.62 0.00 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.15 0.00 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.68 0.00 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.20 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.73 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.26 0.00 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.79 0.00 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.32 0.00 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.85 0.00 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.38 0.00 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.01 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.59 -0.04 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.68 -0.09 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.57 -0.09 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.05 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 62.74 0.00 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.27 0.00 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.80 0.00 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.33 0.00 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.86 0.00 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.39 0.00 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.92 0.00 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.44 -0.01 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.97 0.00 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.50 0.00 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.03 0.00 14 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.56 0.00 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.09 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.62 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.15 0.00 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.68 0.00 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.20 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.73 -0.01 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.26 0.00 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.79 0.00 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.32 0.00 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.85 0.00 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.38 0.00 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.01 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.79 -0.09 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.12 -0.13 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.03 -0.12 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.41 -0.10 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 -0.05 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.02 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 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 101 8,458 +15
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 13 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 10 0 866 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 8 0 3 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 5 0 164 0
27NOV25 150.00 P 0.00 0.00 0.00 0.04 +0.01 3 0 418 0
27NOV25 152.50 P 0.87 0.87 0.87 0.91 +0.04 3 1 126 +1
27NOV25 155.00 P 0.00 0.00 0.00 3.36 -0.02 7 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 50 12 36 -9
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 15 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 12 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 0.00 0.00 0.00 0.01 0.00 8 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 54 0
30DEC25 150.00 P 0.30 0.30 0.30 0.08 -0.02 3 30 153 +30
30DEC25 152.50 P 0.00 0.00 0.00 0.91 -0.02 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.36 -0.02 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.30 0.00 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 32 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 24 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 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 15 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 11 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 0.00 0.00 0.00 0.01 0.00 4 0 450 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 0.00 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.18 -0.02 3 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 1.03 -0.03 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.36 -0.02 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.02 -0.01 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.18 -0.03 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 1.03 -0.06 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.36 -0.02 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.30 0.00 0 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 37 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 29 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 25 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 21 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 14 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 -0.02 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.28 -0.06 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.08 -0.10 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.69 -0.07 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.90 -0.02 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.32 0.00 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.79 +0.01 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.26 +0.01 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.73 +0.01 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.20 0.00 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.67 0.00 6 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.14 0.00 6 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.61 0.00 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 21 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 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 17 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 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 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.07 -0.03 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.35 -0.08 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.17 -0.11 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.75 -0.08 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.91 -0.04 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.33 -0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.79 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.73 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.67 -0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.14 -0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.62 0.00 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 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 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 5 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 0.02 -0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.09 -0.04 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.39 -0.09 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.21 -0.12 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.76 -0.10 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.91 -0.04 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.33 -0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.79 0.00 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.26 0.00 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.73 0.00 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.20 -0.01 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.67 -0.01 6 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.14 -0.01 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.62 0.00 8 0 0 0
TOTAL PUT 43 22,509 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 86.85
27NOV25 57.50 C 0.00 0.00 0.00 29.43 -3.44 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 26.99 -3.78 51 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 25.25 -3.20 98 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.17 -3.61 64 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 19.62 -3.32 53 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.24 -3.47 53 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 15.40 -2.45 65 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.65 -2.93 51 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 10.86 -2.75 56 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 8.91 -2.87 54 0 24 0
27NOV25 82.50 C 7.73 7.73 7.24 7.08 -2.44 52 5 21 -5
27NOV25 85.00 C 6.78 6.78 5.78 5.67 -2.63 53 6 31 -4
27NOV25 87.50 C 4.89 4.89 4.50 4.50 -2.32 54 23 67 +13
27NOV25 90.00 C 4.15 4.70 3.53 3.53 -1.92 55 27 146 +1
27NOV25 92.50 C 0.00 0.00 0.00 2.66 -1.67 54 0 207 0
27NOV25 95.00 C 2.80 2.80 2.10 1.97 -1.40 54 14 72 +1
27NOV25 97.50 C 0.00 0.00 0.00 1.43 -1.16 54 0 50 0
27NOV25 100.00 C 1.70 1.70 1.33 1.02 -0.94 54 5 69 -3
27NOV25 102.50 C 0.00 0.00 0.00 0.72 -0.74 54 0 26 0
27NOV25 105.00 C 1.15 1.15 1.05 0.50 -0.58 54 2 159 -1
27NOV25 107.50 C 0.00 0.00 0.00 0.34 -0.44 54 0 34 0
27NOV25 110.00 C 0.52 0.52 0.45 0.23 -0.33 54 4 29 +1
27NOV25 112.50 C 0.00 0.00 0.00 0.15 -0.25 53 0 55 0
27NOV25 115.00 C 0.00 0.00 0.00 0.10 -0.18 54 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.07 -0.12 54 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.05 -0.08 55 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.03 -0.06 54 0 0 0
27NOV25 125.00 C 0.16 0.16 0.16 0.02 -0.04 55 1 3 +1
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 65.96 -3.33 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 64.97 -3.30 96 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 63.97 -3.34 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 63.18 -3.06 160 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 61.99 -3.74 101 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 60.99 -3.28 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 60.00 -4.26 93 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 59.00 -3.33 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 58.01 -3.35 86 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 57.01 -3.66 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 56.11 -3.28 116 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 55.02 -3.26 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 54.04 -3.36 86 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 53.03 -3.26 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 52.04 -3.82 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 51.13 -3.28 99 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 50.11 -4.24 92 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 49.16 -3.39 96 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 48.45 -2.88 115 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 47.07 -3.40 62 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 46.26 -3.46 96 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.08 -3.60 57 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 43.96 -3.33 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.08 -3.57 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.34 -3.26 89 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.39 -2.93 89 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.02 -3.88 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.42 -3.28 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.26 -3.22 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.28 -3.22 71 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.67 -3.58 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.36 -3.24 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.59 -3.64 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.69 -3.21 63 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 25.25 -3.55 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.38 -3.62 41 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.15 -3.27 62 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.37 -2.70 52 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 15.91 -3.64 46 0 133 0
30DEC25 75.00 C 0.00 0.00 0.00 14.94 -3.00 57 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 12.43 -3.57 50 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 10.79 -2.73 50 0 75 0
30DEC25 82.50 C 0.00 0.00 0.00 9.58 -2.59 52 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 8.28 -2.28 52 0 41 0
30DEC25 87.50 C 0.00 0.00 0.00 7.13 -2.25 53 0 44 0
30DEC25 90.00 C 0.00 0.00 0.00 6.13 -2.04 53 0 397 0
30DEC25 92.50 C 5.77 5.77 5.77 5.25 -1.87 54 5 65 0
30DEC25 95.00 C 5.44 5.44 5.44 4.42 -1.69 54 5 36 0
30DEC25 97.50 C 0.00 0.00 0.00 3.69 -1.52 53 0 76 0
30DEC25 100.00 C 4.42 4.42 3.40 3.07 -1.35 53 3 188 0
30DEC25 102.50 C 0.00 0.00 0.00 2.54 -1.20 53 0 52 0
30DEC25 105.00 C 0.00 0.00 0.00 2.09 -1.05 53 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.71 -0.92 53 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 1.39 -0.81 53 0 21 0
30DEC25 112.50 C 0.00 0.00 0.00 1.13 -0.70 53 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.92 -0.59 53 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.74 -0.51 53 0 12 0
30DEC25 120.00 C 0.00 0.00 0.00 0.59 -0.44 53 0 88 0
30DEC25 122.50 C 0.00 0.00 0.00 0.47 -0.37 53 0 6 0
30DEC25 125.00 C 0.63 0.63 0.63 0.38 -0.29 53 1 135 -1
30DEC25 127.50 C 0.00 0.00 0.00 0.30 -0.25 53 0 2 0
30DEC25 130.00 C 0.60 0.60 0.60 0.24 -0.22 53 1 36 +1
29JAN26 57.50 C 0.00 0.00 0.00 30.01 -3.91 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.76 -3.55 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.01 -2.79 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.97 -3.32 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.65 -3.16 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.70 -2.67 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.01 -3.21 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.12 -2.67 54 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.13 -2.37 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.81 -3.02 53 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.38 -2.88 52 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.12 -2.68 53 0 31 0
29JAN26 87.50 C 0.00 0.00 0.00 9.00 -2.45 53 0 20 0
29JAN26 90.00 C 0.00 0.00 0.00 7.96 -2.12 53 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 7.12 -1.93 54 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.30 -1.74 54 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 5.50 -1.62 54 0 54 0
29JAN26 100.00 C 5.59 5.59 5.59 4.79 -1.49 54 2 22 +2
29JAN26 102.50 C 0.00 0.00 0.00 4.17 -1.36 54 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.61 -1.24 54 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.13 -1.12 54 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.70 -1.01 54 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 2.32 -0.92 53 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.00 -0.82 53 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.67 -0.78 53 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.43 -0.70 53 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.22 -0.57 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.04 -0.51 53 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.89 -0.45 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.76 -0.43 53 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 30.67 -3.69 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.24 -3.43 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.75 -3.13 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.51 -3.27 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.44 -2.67 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.62 -2.71 53 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.63 -2.95 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.73 -2.66 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.45 -2.76 52 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.78 -3.32 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.69 -2.90 52 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.45 -2.21 52 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.33 -2.41 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.32 -2.27 53 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.40 -2.13 53 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 7.63 -1.88 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.87 -1.70 54 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.12 -1.59 53 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 5.45 -1.47 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 4.84 -1.36 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.29 -1.26 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.80 -1.16 53 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.37 - 53 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 57.45 -3.28 82 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.67 -3.07 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.30 -3.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.02 -2.80 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.27 -3.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.71 -3.25 80 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 51.49 -3.41 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.54 -3.81 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.29 -3.69 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.46 -3.91 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.61 -3.42 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 46.66 -3.43 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.48 -3.62 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.14 -3.03 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.05 -3.20 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.40 -2.94 73 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.05 -3.24 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.16 -3.64 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.19 -3.16 62 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.33 -3.09 62 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.29 -3.21 60 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 35.82 -3.35 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.96 -3.04 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.67 -3.04 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.54 -3.00 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.17 -3.47 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.54 -2.85 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.76 -2.67 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.61 -2.84 53 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 20.21 -2.42 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.52 -2.52 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.07 -2.30 54 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 15.44 -2.61 52 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.33 -2.14 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.16 -2.27 54 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.02 -2.01 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.83 -2.33 53 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 10.07 -1.95 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.90 -2.24 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.43 -1.85 54 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.72 -1.65 54 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 7.01 -1.64 54 0 5 0
30MAR26 105.00 C 7.03 7.03 7.03 6.35 -1.51 54 1 1 +1
30MAR26 107.50 C 0.00 0.00 0.00 5.75 -1.46 54 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.21 -1.36 54 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 4.71 -1.28 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.26 -1.19 54 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.73 -1.23 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.37 -1.14 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.04 -1.06 53 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 2.74 -0.98 53 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.47 -0.91 53 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.23 -0.75 53 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 43.08 -3.58 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.02 -3.61 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.10 -3.81 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.45 -3.48 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.59 -3.43 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.38 -3.47 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.37 -3.25 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.52 -3.07 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.54 -3.11 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.70 -2.99 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.75 -3.16 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.12 -2.89 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.12 -3.12 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.98 -2.74 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.50 -2.66 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 20.23 -2.41 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 18.81 -2.56 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 17.90 -2.09 54 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.10 -2.01 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.69 -1.95 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.45 -2.10 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 13.73 -1.79 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.78 -1.97 54 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.02 -1.74 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.27 -1.79 54 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.60 -1.81 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.89 -1.73 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.22 -1.66 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.60 -1.58 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.78 -1.75 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.47 -1.44 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.76 -1.58 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.30 -1.50 54 0 31 0
29JUN26 122.50 C 0.00 0.00 0.00 5.87 -1.43 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.47 -1.35 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.10 -1.09 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.75 -1.04 54 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 35.33 -3.23 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.95 -2.82 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.90 -3.26 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.42 -2.94 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.73 -3.02 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.16 -3.07 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.81 -2.74 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.41 -2.70 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 23.12 -2.84 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.00 -2.65 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.82 -2.55 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.72 -2.61 54 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 18.85 -2.28 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.87 -2.37 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.99 -2.10 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.17 -2.13 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.32 -2.07 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.63 -1.86 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.91 -1.77 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.26 -1.73 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.56 -1.67 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.90 -1.61 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.28 -1.55 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.69 -1.49 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.13 -1.44 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.60 -1.38 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.10 -1.33 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.63 -1.27 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.18 -1.23 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.75 -1.18 55 0 0 0
TOTAL CALL 105 5,710 +7
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 820 0
27NOV25 67.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 21 0
27NOV25 70.00 P 0.24 0.27 0.24 0.24 +0.07 54 8 37 +8
27NOV25 72.50 P 0.34 0.41 0.34 0.45 +0.15 54 6 115 -6
27NOV25 75.00 P 0.51 0.72 0.51 0.73 +0.22 53 2 156 +2
27NOV25 77.50 P 1.05 1.19 0.92 1.16 +0.34 53 16 165 +1
27NOV25 80.00 P 1.20 1.79 1.20 1.79 +0.52 53 11 117 +5
27NOV25 82.50 P 2.50 2.50 2.50 2.66 +0.79 54 1 115 +1
27NOV25 85.00 P 3.23 3.46 3.23 3.71 +1.06 54 3 64 0
27NOV25 87.50 P 4.60 4.60 4.60 4.91 +1.30 53 1 92 -1
27NOV25 90.00 P 0.00 0.00 0.00 6.59 +1.80 56 0 44 0
27NOV25 92.50 P 0.00 0.00 0.00 7.82 +1.41 50 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 10.19 +2.07 58 0 53 0
27NOV25 97.50 P 0.00 0.00 0.00 12.23 +2.57 59 0 26 0
27NOV25 100.00 P 0.00 0.00 0.00 14.40 +2.72 61 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 16.06 +2.12 50 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 19.03 +3.17 66 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 21.34 +3.13 68 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 23.95 +3.50 75 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.96 +2.77 67 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.01 +3.62 86 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.65 +2.79 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.34 +3.52 74 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 35.65 +3.22 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 38.96 +4.16 103 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 40.84 +3.43 85 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 43.15 +3.00 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 54 0 19 0
30DEC25 52.50 P 0.24 0.24 0.23 0.04 +0.01 54 3 5 +3
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.21 +0.04 53 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.35 +0.07 53 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.55 +0.11 53 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 0.84 +0.19 53 0 48 0
30DEC25 70.00 P 1.09 1.09 1.09 1.17 +0.27 52 1 129 +1
30DEC25 72.50 P 0.00 0.00 0.00 1.62 +0.34 52 0 316 0
30DEC25 75.00 P 1.87 2.09 1.87 2.20 +0.44 52 7 228 -1
30DEC25 77.50 P 2.43 2.67 2.43 2.92 +0.57 52 21 47 -1
30DEC25 80.00 P 3.30 3.43 3.13 3.77 +0.72 52 12 121 +12
30DEC25 82.50 P 4.37 4.40 4.37 4.81 +0.94 52 6 67 +5
30DEC25 85.00 P 5.60 5.60 5.60 5.95 +1.10 52 2 32 -2
30DEC25 87.50 P 0.00 0.00 0.00 7.29 +1.35 52 0 51 0
30DEC25 90.00 P 0.00 0.00 0.00 8.85 +1.64 53 0 200 0
30DEC25 92.50 P 10.00 10.00 10.00 10.63 +2.01 55 1 1 0
30DEC25 95.00 P 0.00 0.00 0.00 12.35 +2.15 55 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 14.20 +2.52 56 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.16 +2.93 57 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 18.15 +2.24 57 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.34 +2.89 58 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 22.54 +2.86 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.51 +3.37 58 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 26.95 +3.02 60 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 29.15 +3.24 60 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 31.47 +2.84 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.39 +3.48 70 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 36.52 +3.41 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.14 +4.04 72 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.84 +3.25 59 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.82 +3.67 72 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.41 +0.08 53 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.61 +0.13 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.89 +0.21 53 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 1.24 +0.27 53 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.66 +0.33 53 0 0 0
29JAN26 70.00 P 2.15 2.15 2.15 2.14 +0.37 53 1 132 +1
29JAN26 72.50 P 0.00 0.00 0.00 2.77 +0.54 53 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 3.49 +0.63 53 0 54 0
29JAN26 77.50 P 0.00 0.00 0.00 4.35 +0.79 53 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 5.32 +0.92 53 0 1,016 0
29JAN26 82.50 P 0.00 0.00 0.00 6.43 +1.10 53 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 7.63 +1.28 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 8.97 +1.45 53 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 10.49 +1.67 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.30 +2.06 55 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.70 +1.90 54 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.76 +2.47 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.63 +2.84 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.58 +2.16 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.10 +2.02 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.60 +3.16 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.32 +2.19 55 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.89 +2.59 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.70 +2.15 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.00 +2.54 56 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.56 +2.55 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 36.74 +2.53 59 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 39.41 +3.43 63 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.53 +2.83 61 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 43.99 +3.37 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.71 +0.12 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 1.00 +0.18 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.40 +0.29 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.79 +0.29 53 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 2.36 +0.42 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 2.96 +0.48 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 3.64 +0.62 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 4.48 +0.78 52 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 5.41 +0.89 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 6.44 +1.07 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.57 +1.17 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.78 +1.32 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.15 +1.49 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.65 +1.65 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.39 +1.97 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.17 +2.21 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.57 +1.51 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.23 +2.38 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.62 +2.23 56 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.94 +1.66 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.55 +2.64 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.22 +2.15 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.86 - 58 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.04 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.06 54 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 +0.06 53 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.43 +0.06 53 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.63 +0.09 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.88 +0.13 53 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.21 +0.18 54 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.63 +0.24 54 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 2.03 +0.21 53 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.57 +0.33 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.27 +0.48 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.96 +0.55 54 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.76 +0.72 53 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.60 +0.77 53 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.58 +0.89 53 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.75 +1.09 53 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 8.92 +1.21 53 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 10.19 +1.36 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.54 +1.48 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.12 +1.53 54 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 14.70 +1.62 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.22 +1.65 54 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 17.99 +2.25 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.74 +1.95 55 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 21.55 +1.73 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.40 +2.50 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.35 +1.90 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.38 +2.19 55 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.46 +2.06 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.46 +2.11 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.46 +2.13 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.49 +2.00 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.00 +2.44 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.26 +2.68 57 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 42.45 +3.42 57 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 44.78 +3.12 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.77 +0.10 54 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 +0.10 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 +0.13 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.10 +0.15 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.23 +0.15 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.59 +0.19 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.08 +0.28 54 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.60 +0.37 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.19 +0.34 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.86 +0.42 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.61 +0.50 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.41 +0.59 54 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.31 +0.69 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.24 +0.77 54 0 32 0
29JUN26 75.00 P 8.10 8.10 8.10 8.24 +0.83 54 2 213 0
29JUN26 77.50 P 0.00 0.00 0.00 9.39 +0.97 54 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.57 +1.10 54 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 11.77 +1.16 54 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 13.09 +1.26 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.44 +1.33 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.00 +1.51 54 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.76 +1.56 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.29 +1.82 55 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.75 +1.45 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.63 +1.76 55 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.35 +1.71 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.14 +1.90 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.79 +1.64 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.96 +2.39 55 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 31.99 +2.30 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.84 +2.14 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.00 +2.31 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.98 +2.31 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.99 +2.30 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.09 +2.50 56 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 44.05 +2.40 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.20 +2.48 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.07 +0.41 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.83 +0.50 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 +0.52 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.41 +0.61 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.27 +0.60 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.23 +0.67 55 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.26 +0.80 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.35 +0.86 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.51 +0.93 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.74 +1.01 54 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 14.04 +1.09 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.40 +1.17 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.82 +1.25 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.39 +1.41 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.98 +1.54 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.59 +1.48 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.22 +1.53 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.93 +1.60 55 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 26.66 +1.75 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.34 +1.67 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.16 +1.76 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.22 +2.00 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.06 +2.03 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.01 +2.10 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.78 +1.96 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.76 +1.98 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.91 +2.23 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.93 +2.25 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.00 +2.29 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.89 +2.18 55 0 0 0
TOTAL PUT 104 7,407 +28
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$ 123.40
07NOV25 105.00 C 0.00 0.00 0.00 18.78 -3.51 118 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 16.15 -4.18 94 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 13.84 -3.50 94 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 11.23 -3.63 73 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 8.68 -3.96 57 0 0 0
07NOV25 117.50 C 0.00 0.00 0.00 6.33 -3.60 50 0 0 0
07NOV25 120.00 C 4.93 4.93 4.39 4.17 -3.34 45 59 1 +1
07NOV25 122.50 C 4.28 4.58 2.43 2.44 -2.85 43 122 50 +30
07NOV25 125.00 C 2.60 2.80 1.28 1.24 -2.26 42 166 126 +126
07NOV25 127.50 C 1.52 1.52 0.64 0.54 -1.61 42 86 166 +66
07NOV25 130.00 C 0.85 0.85 0.39 0.20 -1.02 42 111 292 +90
07NOV25 132.50 C 0.40 0.46 0.20 0.06 -0.58 42 122 423 -21
07NOV25 135.00 C 0.25 0.25 0.10 0.02 -0.27 43 79 352 -28
07NOV25 137.50 C 0.15 0.15 0.08 0.01 -0.11 46 115 428 -64
07NOV25 140.00 C 0.12 0.14 0.12 0.01 -0.04 53 3 383 -3
07NOV25 142.50 C 0.04 0.04 0.04 0.01 -0.01 60 11 228 0
07NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
07NOV25 147.50 C 0.03 0.03 0.03 0.01 0.00 73 20 57 -20
07NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
07NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 190 0
07NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 435 0
14NOV25 105.00 C 0.00 0.00 0.00 18.78 -4.38 61 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 16.95 -3.77 75 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 14.67 -3.68 70 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 12.51 -3.56 67 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 9.93 -3.53 56 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 8.69 -2.69 64 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 7.04 -2.50 63 0 0 0
14NOV25 122.50 C 6.60 6.60 6.60 5.64 -2.31 63 1 1 +1
14NOV25 125.00 C 5.08 5.08 4.50 4.42 -2.09 62 27 25 +25
14NOV25 127.50 C 4.43 4.50 3.69 3.41 -1.91 62 6 5 +5
14NOV25 130.00 C 3.72 3.72 2.79 2.58 -1.73 62 40 41 +37
14NOV25 132.50 C 2.92 2.92 2.18 1.91 -1.53 61 35 89 +27
14NOV25 135.00 C 2.31 2.33 1.88 1.40 -1.25 61 87 93 +87
14NOV25 137.50 C 1.93 1.93 1.52 1.00 -1.02 61 4 142 +2
14NOV25 140.00 C 1.51 1.51 1.06 0.70 -0.81 61 119 271 +111
14NOV25 142.50 C 1.16 1.20 0.82 0.49 -0.63 61 69 76 +68
14NOV25 145.00 C 0.93 0.93 0.63 0.33 -0.49 61 17 22 +17
14NOV25 147.50 C 0.64 0.64 0.61 0.22 -0.37 61 45 52 +45
14NOV25 150.00 C 0.59 0.60 0.40 0.15 -0.27 61 159 312 +159
27NOV25 87.50 C 0.00 0.00 0.00 37.19 -3.12 102 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 34.63 -3.00 94 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 31.11 -4.30 37 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 29.44 -3.24 77 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 27.05 -2.98 73 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 23.47 -4.32 0 0 8 0
27NOV25 102.50 C 0.00 0.00 0.00 22.10 -3.40 62 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 19.83 -3.33 59 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 17.58 -3.21 57 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 15.43 -3.23 55 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 13.41 -3.16 53 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 11.20 -3.10 49 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 9.73 -2.87 51 1 647 0
27NOV25 120.00 C 9.64 9.64 8.54 8.03 -2.60 49 4 792 0
27NOV25 122.50 C 7.54 7.54 7.50 6.83 -2.32 50 61 656 +31
27NOV25 125.00 C 6.88 6.88 5.88 5.67 -2.19 50 16 1,145 +13
27NOV25 127.50 C 5.93 5.93 4.83 4.62 -1.95 50 316 1,390 +153
27NOV25 130.00 C 5.05 5.05 3.97 3.72 -1.95 50 7 1,608 0
27NOV25 132.50 C 4.12 4.16 3.31 2.96 -1.71 50 231 2,827 +76
27NOV25 135.00 C 3.60 3.60 2.70 2.33 -1.49 50 66 1,653 -19
27NOV25 137.50 C 2.95 3.00 2.28 1.82 -1.27 50 78 2,930 +11
27NOV25 140.00 C 2.50 2.50 1.92 1.40 -1.08 49 198 3,290 +59
27NOV25 142.50 C 2.13 2.13 1.58 1.07 -0.90 49 62 741 0
27NOV25 145.00 C 1.58 1.58 1.34 0.81 -0.75 49 63 1,011 +13
27NOV25 147.50 C 1.46 1.46 1.10 0.61 -0.61 49 38 3,508 +17
27NOV25 150.00 C 1.32 1.32 0.91 0.45 -0.49 49 48 2,203 +7
27NOV25 152.50 C 1.05 1.05 0.87 0.33 -0.40 49 54 2,370 -10
27NOV25 155.00 C 0.90 0.90 0.66 0.24 -0.31 49 74 1,005 +7
27NOV25 157.50 C 0.61 0.61 0.61 0.17 -0.25 49 49 267 +49
27NOV25 160.00 C 0.70 0.70 0.53 0.13 -0.19 50 2 3,291 -1
27NOV25 162.50 C 0.60 0.60 0.60 0.09 -0.15 49 1 425 -1
27NOV25 165.00 C 0.50 0.50 0.50 0.07 -0.11 50 2 199 -2
27NOV25 167.50 C 0.00 0.00 0.00 0.05 -0.08 50 0 83 0
27NOV25 170.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 188 0
27NOV25 172.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 119 0
27NOV25 175.00 C 0.33 0.33 0.21 0.01 -0.04 47 64 52 -64
27NOV25 177.50 C 0.25 0.26 0.25 0.01 -0.03 49 10 109 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 167 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 8 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
27NOV25 190.00 C 0.18 0.18 0.12 0.01 0.00 57 11 203 0
27NOV25 192.50 C 0.10 0.10 0.08 0.01 0.00 59 300 406 +300
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
27NOV25 200.00 C 0.12 0.12 0.06 0.01 0.00 64 210 942 +190
30DEC25 62.50 C 0.00 0.00 0.00 61.83 -3.36 101 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 60.47 -2.75 122 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 57.42 -3.52 105 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.27 -2.73 106 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.84 -3.49 80 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 50.27 -2.51 95 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 47.06 -3.59 76 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 44.58 -3.66 72 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 42.45 -3.06 75 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 40.13 -3.17 73 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 37.27 -3.44 62 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 35.15 -3.37 64 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 32.53 -3.56 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 30.15 -3.43 55 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 27.05 -2.98 42 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 24.40 -4.56 36 0 33 0
30DEC25 102.50 C 0.00 0.00 0.00 23.12 -2.46 47 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 21.18 -3.11 48 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 19.06 -2.46 46 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 17.46 -2.60 48 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 15.66 -2.15 47 0 192 0
30DEC25 115.00 C 0.00 0.00 0.00 13.58 -2.51 44 0 689 0
30DEC25 117.50 C 0.00 0.00 0.00 11.98 -2.70 44 0 296 0
30DEC25 120.00 C 0.00 0.00 0.00 10.67 -2.66 44 0 2,538 0
30DEC25 122.50 C 10.86 10.86 9.40 9.50 -2.22 45 99 448 +46
30DEC25 125.00 C 9.08 9.08 8.45 8.42 -2.08 45 13 2,447 +11
30DEC25 127.50 C 8.70 8.70 8.63 7.33 -2.06 45 4 1,502 0
30DEC25 130.00 C 7.66 7.66 7.50 6.35 -2.02 45 9 5,838 -5
30DEC25 132.50 C 5.76 5.76 5.72 5.48 -1.98 45 68 918 -20
30DEC25 135.00 C 6.00 6.00 5.07 4.70 -1.81 45 132 4,095 +1
30DEC25 137.50 C 4.60 4.64 4.60 4.02 -1.65 45 81 901 +51
30DEC25 140.00 C 4.77 4.77 4.04 3.42 -1.49 45 12 4,787 0
30DEC25 142.50 C 0.00 0.00 0.00 2.90 -1.34 45 0 1,285 0
30DEC25 145.00 C 3.92 3.92 3.29 2.45 -1.20 45 13 2,873 +1
30DEC25 147.50 C 0.00 0.00 0.00 2.06 -1.07 45 0 1,443 0
30DEC25 150.00 C 3.00 3.00 2.57 1.72 -0.95 45 31 7,770 +6
30DEC25 152.50 C 2.53 2.53 2.51 1.44 -0.84 45 18 1,415 +4
30DEC25 155.00 C 2.35 2.35 2.13 1.20 -0.73 45 38 1,932 +24
30DEC25 157.50 C 2.25 2.25 2.25 0.99 -0.65 44 30 883 0
30DEC25 160.00 C 0.00 0.00 0.00 0.82 -0.56 44 0 818 0
30DEC25 162.50 C 0.00 0.00 0.00 0.67 -0.49 44 0 179 0
30DEC25 165.00 C 1.53 1.53 1.53 0.55 -0.42 44 21 1,601 0
30DEC25 167.50 C 0.00 0.00 0.00 0.45 -0.36 44 0 228 0
30DEC25 170.00 C 1.21 1.21 1.21 0.37 -0.31 44 5 1,168 0
30DEC25 172.50 C 0.00 0.00 0.00 0.30 -0.27 44 0 170 0
30DEC25 175.00 C 1.00 1.00 0.95 0.24 -0.23 44 4 443 +3
30DEC25 177.50 C 0.00 0.00 0.00 0.20 -0.19 44 0 195 0
30DEC25 180.00 C 0.00 0.00 0.00 0.16 -0.16 44 20 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.13 -0.14 44 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.11 -0.11 45 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.09 -0.09 45 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 153 0
30DEC25 200.00 C 0.55 0.55 0.50 0.03 -0.04 45 23 246 -1
30DEC25 205.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
29JAN26 102.50 C 0.00 0.00 0.00 24.34 -3.29 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 22.68 -2.11 46 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.78 -2.69 46 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.77 -2.86 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 17.27 -2.57 45 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 15.67 -2.66 45 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 14.17 -2.47 44 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 12.55 -2.66 43 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 11.42 -2.27 44 0 120 0
29JAN26 125.00 C 0.00 0.00 0.00 10.27 -2.18 44 0 147 0
29JAN26 127.50 C 10.73 10.73 9.15 9.17 -2.24 43 1,634 2,023 +1,401
29JAN26 130.00 C 8.80 8.80 8.63 8.16 -2.18 43 60 218 0
29JAN26 132.50 C 0.00 0.00 0.00 7.25 -2.20 43 0 409 0
29JAN26 135.00 C 7.50 7.50 7.50 6.41 -2.23 43 5 327 +5
29JAN26 137.50 C 0.00 0.00 0.00 5.66 -2.08 43 0 414 0
29JAN26 140.00 C 6.53 6.59 6.53 4.98 -1.95 43 72 300 +30
29JAN26 142.50 C 5.89 6.02 5.89 4.37 -1.81 43 72 280 +20
29JAN26 145.00 C 5.38 5.50 5.38 3.83 -1.68 43 52 1,460 +13
29JAN26 147.50 C 5.06 5.06 5.06 3.35 -1.54 43 39 454 +39
29JAN26 150.00 C 0.00 0.00 0.00 2.92 -1.42 43 0 445 0
29JAN26 152.50 C 0.00 0.00 0.00 2.54 -1.30 43 0 273 0
29JAN26 155.00 C 0.00 0.00 0.00 2.20 -1.20 43 0 272 0
29JAN26 157.50 C 3.42 3.42 3.42 1.91 -1.08 43 50 82 +50
29JAN26 160.00 C 3.24 3.24 3.00 1.65 -0.99 43 5 40 +5
29JAN26 162.50 C 0.00 0.00 0.00 1.42 -0.90 43 0 39 0
29JAN26 165.00 C 2.76 2.76 2.76 1.23 -0.80 43 30 55 +20
29JAN26 167.50 C 0.00 0.00 0.00 1.05 -0.73 43 0 41 0
29JAN26 170.00 C 0.00 0.00 0.00 0.90 -0.66 43 0 41 0
29JAN26 172.50 C 0.00 0.00 0.00 0.77 -0.59 43 0 12 0
29JAN26 175.00 C 0.00 0.00 0.00 0.66 -0.53 43 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.57 -0.47 43 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.48 -0.42 43 0 8 0
29JAN26 182.50 C 0.00 0.00 0.00 0.41 -0.37 43 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.35 -0.33 43 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.30 -0.29 43 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.25 -0.26 43 0 112 0
29JAN26 192.50 C 0.00 0.00 0.00 0.21 -0.23 42 0 33 0
29JAN26 195.00 C 1.14 1.14 1.14 0.18 -0.20 43 1 54 +1
29JAN26 197.50 C 0.00 0.00 0.00 0.15 -0.18 42 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.13 -0.16 43 0 224 0
26FEB26 105.00 C 0.00 0.00 0.00 23.58 -3.09 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 22.06 -1.94 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 20.34 -2.60 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 18.70 -1.96 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 17.15 -2.48 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 15.70 -2.34 44 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 14.04 -2.45 42 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 12.92 -2.94 43 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 11.80 -2.18 43 0 30 0
26FEB26 127.50 C 0.00 0.00 0.00 10.75 -2.26 43 0 0 0
26FEB26 130.00 C 11.03 11.03 11.03 9.74 -2.15 43 30 35 +30
26FEB26 132.50 C 0.00 0.00 0.00 8.80 -2.09 43 0 30 0
26FEB26 135.00 C 9.22 9.22 9.22 7.93 -2.19 43 1 171 0
26FEB26 137.50 C 0.00 0.00 0.00 7.14 -2.06 43 0 0 0
26FEB26 140.00 C 7.43 7.43 7.43 6.41 -1.94 43 30 30 +30
26FEB26 142.50 C 0.00 0.00 0.00 5.75 -1.82 43 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 5.14 -1.71 42 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 4.60 -1.59 42 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.10 -1.49 42 0 1 0
26FEB26 152.50 C 0.00 0.00 0.00 3.65 -1.39 42 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 63.24 -2.23 77 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.47 -3.34 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.56 -2.40 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.52 -2.80 62 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 53.16 -3.01 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.29 -2.45 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.37 -2.90 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 45.26 -3.71 45 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 43.67 -3.33 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.43 -3.39 51 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 39.56 -2.11 52 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 36.44 -3.96 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 35.14 -3.04 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.00 -2.93 48 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 30.70 -2.80 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.70 -2.90 45 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 27.24 -2.05 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 25.14 -2.97 45 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 23.91 -1.90 46 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 22.27 -3.25 46 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 20.72 -1.95 46 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 18.91 -2.29 44 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 17.08 -3.08 43 0 172 0
30MAR26 120.00 C 16.10 16.23 16.00 16.10 -2.56 44 16 688 0
30MAR26 122.50 C 14.88 14.88 14.88 14.93 -2.44 44 2 618 0
30MAR26 125.00 C 0.00 0.00 0.00 13.96 -2.14 44 0 1,880 0
30MAR26 127.50 C 0.00 0.00 0.00 12.85 -2.15 44 0 877 0
30MAR26 130.00 C 13.00 13.00 12.05 11.98 -2.29 45 31 2,746 0
30MAR26 132.50 C 0.00 0.00 0.00 11.02 -2.03 44 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 10.13 -2.05 44 0 1,227 0
30MAR26 137.50 C 10.09 10.09 10.09 9.29 -2.09 44 2 477 -2
30MAR26 140.00 C 9.00 9.00 9.00 8.52 -2.11 44 1 7,325 0
30MAR26 142.50 C 0.00 0.00 0.00 7.80 -2.16 44 0 216 0
30MAR26 145.00 C 8.75 8.75 7.95 7.13 -2.08 44 3 868 -2
30MAR26 147.50 C 0.00 0.00 0.00 6.52 -1.97 44 0 495 0
30MAR26 150.00 C 7.70 7.70 6.95 5.95 -1.88 44 17 6,546 +13
30MAR26 152.50 C 0.00 0.00 0.00 5.43 -1.78 44 0 278 0
30MAR26 155.00 C 0.00 0.00 0.00 4.95 -1.68 44 0 182 0
30MAR26 157.50 C 5.75 5.75 5.75 4.51 -1.59 44 1 163 -1
30MAR26 160.00 C 5.83 5.83 5.83 4.10 -1.50 44 4 1,777 -4
30MAR26 162.50 C 5.11 5.11 5.11 3.73 -1.41 44 1 124 -1
30MAR26 165.00 C 4.62 4.62 4.62 3.39 -1.33 44 1 176 0
30MAR26 167.50 C 0.00 0.00 0.00 3.07 -1.13 44 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 2.79 -1.18 44 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.53 -1.00 44 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 2.29 -0.94 44 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 2.08 -0.96 44 0 152 0
30MAR26 180.00 C 0.00 0.00 0.00 1.88 -0.90 44 0 1,546 0
30MAR26 182.50 C 0.00 0.00 0.00 1.70 -0.85 44 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.54 -0.72 44 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 1.35 -0.71 43 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 1.22 -0.72 43 0 74 0
30MAR26 192.50 C 0.00 0.00 0.00 1.10 -0.62 43 0 31 0
30MAR26 195.00 C 0.00 0.00 0.00 0.99 -0.58 43 0 54 0
30MAR26 197.50 C 0.00 0.00 0.00 0.90 -0.53 43 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.81 -0.53 43 0 3,020 0
30MAR26 205.00 C 0.00 0.00 0.00 0.66 -0.42 43 0 101 0
30MAR26 210.00 C 1.95 1.95 1.95 0.53 -0.37 43 2 138 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.43 -0.32 43 0 116 0
30MAR26 220.00 C 1.50 1.50 1.50 0.35 -0.27 43 2 35 -2
30MAR26 225.00 C 1.50 1.50 1.50 0.29 -0.22 44 3 69 0
30MAR26 230.00 C 0.00 0.00 0.00 0.24 -0.18 44 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.19 -0.16 44 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.15 -0.14 43 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.12 -0.12 43 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.10 -0.10 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 38 0
30MAR26 270.00 C 0.80 0.80 0.80 0.04 -0.06 43 2 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 63.24 -2.23 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.02 -2.89 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.80 -2.74 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.35 -2.96 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.85 -2.32 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.43 -2.85 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.65 -3.59 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.95 -2.64 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.71 -2.41 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.49 -3.52 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.30 -3.02 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.03 -2.79 48 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 35.70 -2.85 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.78 -2.90 45 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 32.54 -2.33 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.56 -2.76 46 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 28.44 -2.86 44 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 26.96 -2.07 45 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 24.73 -2.71 42 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 23.84 -2.69 44 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 22.90 -2.41 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 21.16 -2.47 44 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 19.81 -2.64 44 0 45 0
29JUN26 120.00 C 20.40 20.40 20.40 18.54 -3.20 44 1 207 0
29JUN26 122.50 C 0.00 0.00 0.00 17.52 -2.52 44 0 319 0
29JUN26 125.00 C 17.90 17.90 16.47 16.52 -2.35 44 40 719 0
29JUN26 127.50 C 0.00 0.00 0.00 15.59 -2.27 44 0 347 0
29JUN26 130.00 C 0.00 0.00 0.00 14.72 -2.19 45 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 13.86 -2.15 45 0 198 0
29JUN26 135.00 C 0.00 0.00 0.00 12.98 -2.19 45 0 672 0
29JUN26 137.50 C 0.00 0.00 0.00 12.11 -2.28 44 0 126 0
29JUN26 140.00 C 13.00 13.00 12.10 11.35 -2.28 44 2 251 -2
29JUN26 142.50 C 0.00 0.00 0.00 10.65 -2.12 44 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 9.96 -2.05 44 0 298 0
29JUN26 147.50 C 0.00 0.00 0.00 9.27 -2.06 44 0 206 0
29JUN26 150.00 C 10.48 10.50 10.48 8.67 -1.97 44 2 365 -1
29JUN26 152.50 C 0.00 0.00 0.00 8.14 -1.82 44 0 269 0
29JUN26 155.00 C 0.00 0.00 0.00 7.61 -1.71 44 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 7.08 -1.72 44 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 6.58 -1.69 44 0 150 0
29JUN26 162.50 C 0.00 0.00 0.00 6.18 -1.57 44 0 120 0
29JUN26 165.00 C 6.74 6.74 6.74 5.78 -1.44 44 4 104 0
29SEP26 92.50 C 0.00 0.00 0.00 37.46 -2.00 45 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.67 -2.56 45 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 33.59 -2.42 43 0 0 0
29SEP26 100.00 C 32.00 32.00 32.00 31.99 -2.72 43 2 9 +2
29SEP26 102.50 C 0.00 0.00 0.00 30.61 -2.27 44 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 28.99 -2.91 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.60 -2.44 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.28 -2.42 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 25.02 -2.33 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.38 -1.74 45 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 22.70 -2.27 43 0 45 0
29SEP26 120.00 C 21.23 21.30 21.23 21.38 -2.44 43 254 272 +224
29SEP26 122.50 C 21.86 22.06 20.23 20.41 -2.78 43 228 335 +228
29SEP26 125.00 C 20.80 20.92 20.80 19.53 -2.38 43 79 187 +79
29SEP26 127.50 C 19.97 20.09 19.97 18.65 -2.30 44 80 115 +80
29SEP26 130.00 C 0.00 0.00 0.00 17.74 -2.46 44 0 205 0
29SEP26 132.50 C 0.00 0.00 0.00 17.02 -2.31 44 0 286 0
29SEP26 135.00 C 16.16 16.16 16.16 16.16 -2.21 44 20 184 +20
29SEP26 137.50 C 0.00 0.00 0.00 15.46 -2.14 44 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 14.63 -2.34 44 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.84 -2.43 44 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 13.18 -2.42 44 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 12.53 -2.28 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.87 -2.29 44 0 102 0
29SEP26 152.50 C 0.00 0.00 0.00 11.21 -2.30 44 0 2 0
29SEP26 155.00 C 12.21 12.21 11.35 10.60 -2.26 44 206 124 -97
29SEP26 157.50 C 0.00 0.00 0.00 10.10 -2.10 44 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 9.59 -1.96 44 0 35 0
29SEP26 162.50 C 10.24 10.24 10.24 9.08 -1.95 44 1 32 0
29SEP26 165.00 C 0.00 0.00 0.00 8.58 -1.95 44 0 7 0
TOTAL CALL 7,178 147,560 +3,887
07NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
07NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
07NOV25 112.50 P 0.05 0.05 0.05 0.02 +0.01 45 9 26 +9
07NOV25 115.00 P 0.10 0.10 0.10 0.06 +0.03 42 65 91 +65
07NOV25 117.50 P 0.13 0.21 0.13 0.22 +0.12 42 10 97 +10
07NOV25 120.00 P 0.30 0.61 0.26 0.60 +0.32 41 122 260 +68
07NOV25 122.50 P 0.85 1.36 0.60 1.39 +0.75 40 572 1,083 +291
07NOV25 125.00 P 1.80 2.63 1.35 2.69 +1.34 39 161 412 +26
07NOV25 127.50 P 3.69 3.69 2.56 4.46 +1.91 37 99 432 -96
07NOV25 130.00 P 5.12 6.58 4.37 6.80 +2.74 43 21 215 -13
07NOV25 132.50 P 8.78 8.78 8.78 9.14 +3.20 42 1 21 -1
07NOV25 135.00 P 0.00 0.00 0.00 11.91 +3.75 72 0 96 0
07NOV25 137.50 P 0.00 0.00 0.00 14.52 +4.03 89 0 6 0
07NOV25 140.00 P 0.00 0.00 0.00 16.60 +3.40 0 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 19.10 +3.79 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 21.81 +3.99 105 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 24.10 +3.19 0 0 0 0
07NOV25 150.00 P 0.00 0.00 0.00 26.60 +3.12 0 0 0 -1
07NOV25 152.50 P 0.00 0.00 0.00 29.10 +3.79 0 0 0 0
07NOV25 155.00 P 0.00 0.00 0.00 31.60 +3.79 0 0 0 0
14NOV25 105.00 P 0.30 0.35 0.27 0.26 +0.08 61 100 108 +98
14NOV25 107.50 P 0.46 0.46 0.46 0.46 +0.15 61 4 4 +4
14NOV25 110.00 P 0.58 0.76 0.53 0.74 +0.23 61 40 73 +40
14NOV25 112.50 P 0.76 1.08 0.76 1.11 +0.32 60 16 29 +16
14NOV25 115.00 P 1.15 1.57 1.13 1.65 +0.50 60 131 132 +129
14NOV25 117.50 P 1.74 2.35 1.60 2.36 +0.69 59 215 150 +141
14NOV25 120.00 P 2.54 3.30 2.38 3.25 +0.90 59 198 265 +134
14NOV25 122.50 P 3.32 4.45 3.32 4.34 +1.16 59 61 105 +24
14NOV25 125.00 P 4.44 5.48 4.44 5.64 +1.39 59 103 87 +73
14NOV25 127.50 P 5.87 5.87 5.87 7.20 +1.65 59 35 125 +35
14NOV25 130.00 P 0.00 0.00 0.00 9.00 +1.95 61 0 30 0
14NOV25 132.50 P 0.00 0.00 0.00 10.67 +1.96 58 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 12.73 +2.17 58 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 15.13 +2.68 64 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 17.18 +2.60 60 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 19.53 +2.91 62 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 21.92 +3.93 64 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 24.56 +3.47 74 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 26.73 +3.25 65 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 310 0
27NOV25 90.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 76 0
27NOV25 92.50 P 0.15 0.15 0.15 0.05 +0.01 50 2 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 279 0
27NOV25 97.50 P 0.25 0.25 0.25 0.15 +0.04 49 3 562 +3
27NOV25 100.00 P 0.28 0.33 0.28 0.25 +0.07 49 34 2,008 -30
27NOV25 102.50 P 0.00 0.00 0.00 0.41 +0.11 49 0 829 0
27NOV25 105.00 P 0.58 0.58 0.58 0.62 +0.15 49 18 867 -8
27NOV25 107.50 P 0.67 0.89 0.63 0.90 +0.24 48 107 1,381 +74
27NOV25 110.00 P 0.97 1.21 0.87 1.31 +0.34 48 216 1,851 +184
27NOV25 112.50 P 1.50 1.70 1.25 1.83 +0.47 48 101 1,718 +94
27NOV25 115.00 P 1.87 2.40 1.75 2.48 +0.61 48 205 4,502 +123
27NOV25 117.50 P 2.57 3.18 2.49 3.27 +0.78 48 195 2,132 +141
27NOV25 120.00 P 3.45 4.33 3.20 4.24 +0.97 48 824 4,754 +177
27NOV25 122.50 P 4.62 5.40 4.40 5.39 +1.20 48 57 2,458 -16
27NOV25 125.00 P 5.90 6.76 5.42 6.70 +1.36 48 41 2,327 +34
27NOV25 127.50 P 7.10 7.80 7.10 8.29 +1.62 49 49 1,396 +2
27NOV25 130.00 P 8.89 10.05 8.70 9.96 +1.83 49 39 2,261 +31
27NOV25 132.50 P 0.00 0.00 0.00 11.80 +1.99 50 0 3,373 0
27NOV25 135.00 P 12.10 12.20 12.10 13.65 +2.07 49 3 946 -3
27NOV25 137.50 P 0.00 0.00 0.00 15.16 +1.75 44 0 338 0
27NOV25 140.00 P 0.00 0.00 0.00 17.78 +2.38 50 0 763 0
27NOV25 142.50 P 0.00 0.00 0.00 19.85 +2.45 48 0 167 0
27NOV25 145.00 P 20.00 22.00 20.00 22.22 +2.88 50 22 161 -19
27NOV25 147.50 P 0.00 0.00 0.00 24.56 +2.69 51 0 33 0
27NOV25 150.00 P 25.00 25.25 25.00 26.73 +3.25 45 21 45 -19
27NOV25 152.50 P 0.00 0.00 0.00 29.25 +3.14 49 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 31.68 +3.24 49 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 34.13 +3.20 49 0 0 0
27NOV25 160.00 P 34.56 34.70 34.56 36.61 +3.42 49 48 251 -48
27NOV25 162.50 P 0.00 0.00 0.00 39.10 +3.63 0 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 41.60 +3.62 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 44.45 +4.05 73 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 46.60 +3.76 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 49.10 +3.80 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 51.60 +3.80 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 54.10 +3.80 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 56.60 +3.80 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 59.10 +3.80 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 61.60 +3.80 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 64.10 +3.80 0 0 0 0
27NOV25 190.00 P 66.12 66.35 65.91 66.60 +3.80 0 390 490 +390
27NOV25 192.50 P 0.00 0.00 0.00 69.10 +3.80 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 71.60 +3.75 0 0 101 -428
27NOV25 197.50 P 0.00 0.00 0.00 74.10 +3.80 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 76.60 +3.80 0 0 30 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 56 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 45 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
30DEC25 85.00 P 0.32 0.32 0.32 0.10 +0.02 44 12 305 +12
30DEC25 87.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 34 0
30DEC25 90.00 P 0.42 0.43 0.42 0.24 +0.04 44 61 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.37 +0.08 45 0 548 0
30DEC25 95.00 P 0.56 0.56 0.56 0.54 +0.12 44 1 882 +1
30DEC25 97.50 P 0.00 0.00 0.00 0.76 +0.15 44 0 415 0
30DEC25 100.00 P 0.83 1.00 0.83 0.99 +0.14 44 35 5,161 +5
30DEC25 102.50 P 1.05 1.17 1.05 1.33 +0.22 44 3 3,340 +3
30DEC25 105.00 P 1.42 1.60 1.42 1.76 +0.33 44 4 3,798 +4
30DEC25 107.50 P 1.79 2.10 1.76 2.26 +0.40 44 101 2,760 +8
30DEC25 110.00 P 2.29 2.32 2.29 2.89 +0.55 44 3 7,189 +3
30DEC25 112.50 P 3.03 3.40 3.03 3.61 +0.64 43 28 2,352 +28
30DEC25 115.00 P 3.75 4.20 3.50 4.41 +0.74 43 38 9,315 +38
30DEC25 117.50 P 4.60 5.19 4.46 5.38 +0.91 43 93 4,779 +93
30DEC25 120.00 P 5.66 6.30 5.38 6.43 +1.04 43 246 12,465 +105
30DEC25 122.50 P 6.58 7.68 6.58 7.60 +1.22 43 19 2,258 +13
30DEC25 125.00 P 8.00 9.08 8.00 8.90 +1.34 43 17 5,484 0
30DEC25 127.50 P 0.00 0.00 0.00 10.89 +1.90 46 0 1,948 0
30DEC25 130.00 P 0.00 0.00 0.00 12.10 +1.68 44 0 10,650 0
30DEC25 132.50 P 0.00 0.00 0.00 13.86 +1.78 45 0 1,791 0
30DEC25 135.00 P 0.00 0.00 0.00 15.67 +1.90 45 0 3,401 0
30DEC25 137.50 P 0.00 0.00 0.00 17.66 +2.20 46 0 532 0
30DEC25 140.00 P 0.00 0.00 0.00 19.64 +2.25 46 0 2,068 0
30DEC25 142.50 P 20.00 21.58 20.00 21.58 +2.25 46 2 453 +1
30DEC25 145.00 P 0.00 0.00 0.00 22.69 +1.43 39 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 24.90 +1.52 39 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 27.12 +1.59 38 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 30.31 +2.62 48 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 33.09 +3.19 53 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 34.45 +2.33 42 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 36.93 +2.54 44 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 39.32 +2.65 44 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 41.82 +2.87 46 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 44.45 +3.05 50 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 46.74 +2.45 48 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 49.11 +3.08 44 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 51.60 +3.27 0 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 54.54 +3.78 59 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 56.60 +3.66 0 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 59.10 +3.57 0 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 61.60 +2.92 0 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 64.10 +2.85 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.89 +4.09 65 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 69.10 +3.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.60 +3.09 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 74.10 +3.79 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.60 +3.80 0 0 3 0
30DEC25 205.00 P 0.00 0.00 0.00 81.60 +3.02 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 86.60 +3.80 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.60 +3.19 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.60 +3.80 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 101.60 +3.80 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 106.60 +2.92 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 111.60 +3.80 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 116.62 +3.60 81 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 121.60 +3.80 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 126.60 +3.77 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 131.60 +3.78 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 136.60 +3.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 141.66 +3.86 95 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 146.60 +3.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 151.71 +3.91 102 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 156.60 +3.80 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 161.60 +3.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 166.60 +3.04 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 171.60 +3.80 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 176.60 +3.70 0 0 0 0
29JAN26 102.50 P 1.81 2.05 1.81 2.16 +0.23 42 6 1,192 +6
29JAN26 105.00 P 2.30 2.30 2.30 2.68 +0.25 42 1 560 +1
29JAN26 107.50 P 3.00 3.00 3.00 3.31 +0.34 42 1 208 +1
29JAN26 110.00 P 3.48 3.78 3.48 4.02 +0.41 42 2 364 +2
29JAN26 112.50 P 0.00 0.00 0.00 4.82 +0.50 42 0 3,321 0
29JAN26 115.00 P 5.04 5.12 5.04 5.74 +0.61 42 27 4,767 +27
29JAN26 117.50 P 6.00 6.67 6.00 6.72 +0.71 41 3 2,568 +3
29JAN26 120.00 P 6.98 7.20 6.98 7.83 +0.83 41 28 1,181 +28
29JAN26 122.50 P 8.31 9.23 8.31 9.01 +0.95 41 291 1,829 +200
29JAN26 125.00 P 9.38 10.70 9.38 10.32 +1.08 41 1,764 5,741 +1,679
29JAN26 127.50 P 11.25 12.04 11.22 12.03 +1.18 42 43 1,586 -29
29JAN26 130.00 P 0.00 0.00 0.00 13.58 +1.39 42 0 753 0
29JAN26 132.50 P 14.80 14.80 14.80 15.30 +1.56 43 2 525 0
29JAN26 135.00 P 0.00 0.00 0.00 17.08 +1.69 43 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 19.21 +2.07 45 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 21.08 +2.00 45 0 206 0
29JAN26 142.50 P 0.00 0.00 0.00 23.09 +2.25 46 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 25.11 +2.32 46 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 27.23 +2.56 47 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 29.00 +2.18 45 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 31.30 +2.40 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 33.41 +2.54 46 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 35.72 +2.68 47 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 37.97 +2.68 47 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 39.49 +1.73 40 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 41.82 +2.24 39 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 44.45 +2.46 43 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 46.82 +2.53 42 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 49.47 +2.70 46 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 51.68 +2.85 42 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 54.54 +3.16 50 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 56.61 +2.74 43 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 59.10 +3.09 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 61.60 +2.92 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 64.10 +2.85 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 66.89 +3.89 55 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 69.10 +3.71 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 71.60 +3.09 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 74.10 +3.79 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 76.60 +2.85 0 0 0 0
26FEB26 105.00 P 3.00 3.37 3.00 3.56 +0.42 41 29 33 +29
26FEB26 107.50 P 3.68 4.06 3.62 4.23 +0.45 41 36 194 +34
26FEB26 110.00 P 4.38 4.82 4.38 5.04 +0.59 41 4 101 +4
26FEB26 112.50 P 5.19 5.19 5.18 5.87 +0.61 41 60 60 +60
26FEB26 115.00 P 0.00 0.00 0.00 6.86 +0.79 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 7.86 +0.81 41 0 0 0
26FEB26 120.00 P 8.28 8.28 8.18 9.02 +0.97 41 61 60 +60
26FEB26 122.50 P 10.30 10.30 10.30 10.22 +1.04 41 30 30 +30
26FEB26 125.00 P 10.80 11.12 10.80 11.60 +1.14 41 2 62 +2
26FEB26 127.50 P 0.00 0.00 0.00 13.19 +1.34 41 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 14.75 +1.28 42 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 16.35 +1.37 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.18 +1.54 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.94 +1.50 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.21 +2.06 44 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 23.20 +1.21 41 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 25.55 +1.71 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 27.87 +2.21 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.93 +2.75 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 31.30 +1.53 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 0.00 44 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 0.00 44 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 0.00 44 0 90 0
30MAR26 70.00 P 0.54 0.54 0.54 0.17 0.00 44 2 152 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.25 0.00 44 0 150 0
30MAR26 75.00 P 0.70 0.70 0.70 0.34 0.00 44 3 243 +3
30MAR26 77.50 P 0.00 0.00 0.00 0.48 +0.01 44 0 120 0
30MAR26 80.00 P 0.85 0.93 0.85 0.63 +0.02 44 6 88 +6
30MAR26 82.50 P 0.00 0.00 0.00 0.84 +0.03 44 0 60 0
30MAR26 85.00 P 1.15 1.15 1.15 1.08 +0.05 44 2 4,062 +2
30MAR26 87.50 P 1.35 1.35 1.35 1.35 +0.03 44 1 123 +1
30MAR26 90.00 P 1.70 1.70 1.70 1.72 +0.10 44 1 1,762 +1
30MAR26 92.50 P 0.00 0.00 0.00 2.00 +0.09 43 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 2.53 +0.24 43 0 3,857 0
30MAR26 97.50 P 0.00 0.00 0.00 2.96 +0.17 43 0 4,016 0
30MAR26 100.00 P 3.11 3.11 3.11 3.54 +0.24 43 4 2,332 +4
30MAR26 102.50 P 0.00 0.00 0.00 4.19 +0.28 43 0 639 0
30MAR26 105.00 P 0.00 0.00 0.00 4.88 +0.32 43 0 987 0
30MAR26 107.50 P 0.00 0.00 0.00 5.70 +0.43 43 0 2,338 0
30MAR26 110.00 P 0.00 0.00 0.00 6.52 +0.42 43 0 11,569 0
30MAR26 112.50 P 0.00 0.00 0.00 7.50 +0.57 43 0 1,138 0
30MAR26 115.00 P 7.78 7.78 7.78 8.50 +0.61 42 1 7,380 +1
30MAR26 117.50 P 0.00 0.00 0.00 9.58 +0.68 42 0 1,306 0
30MAR26 120.00 P 0.00 0.00 0.00 10.77 +0.85 42 0 5,864 0
30MAR26 122.50 P 11.88 11.99 11.88 11.99 +0.87 42 35 826 +5
30MAR26 125.00 P 13.20 13.40 13.20 13.45 +1.07 43 4 4,795 -2
30MAR26 127.50 P 14.73 14.90 14.73 14.93 +1.11 43 4 1,065 -4
30MAR26 130.00 P 0.00 0.00 0.00 16.09 +0.79 42 0 1,595 0
30MAR26 132.50 P 18.26 18.26 18.26 18.11 +0.84 43 2 824 0
30MAR26 135.00 P 0.00 0.00 0.00 19.22 +0.37 41 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 21.51 +1.56 44 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 23.26 +1.34 43 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 24.80 +0.85 43 0 117 0
30MAR26 145.00 P 25.80 25.80 25.80 26.51 +0.71 42 20 45 +20
30MAR26 147.50 P 0.00 0.00 0.00 28.72 +1.05 43 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 30.65 +1.10 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 32.25 +0.98 41 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 35.38 +1.84 46 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 37.71 +2.69 47 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 39.35 +1.72 45 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 41.89 +2.16 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 43.74 +1.77 45 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 46.26 +2.10 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.18 +2.13 45 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 50.55 +2.24 46 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 53.24 +3.49 48 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 55.26 +2.12 47 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 57.00 +1.74 42 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 59.70 +1.93 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.70 +1.93 41 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 64.31 +1.94 43 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.89 +2.61 46 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 69.18 +2.11 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.78 +2.48 46 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.07 +3.70 55 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 76.60 +2.56 0 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 81.60 +2.77 0 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 86.60 +3.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.60 +3.19 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.60 +3.23 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 101.60 +3.63 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 106.60 +2.92 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 111.60 +3.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 116.62 +3.60 59 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 121.60 +3.80 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 126.60 +3.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 131.60 +3.69 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 136.60 +3.53 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 141.66 +3.50 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 146.60 +3.61 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.71 +3.57 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.60 +3.51 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 161.60 +3.56 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 166.60 +3.04 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 171.60 +3.63 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 176.60 +3.55 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 +0.02 44 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 +0.03 44 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.03 44 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 +0.06 44 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 +0.06 44 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.29 +0.10 44 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.58 +0.09 44 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.95 +0.15 44 0 216 0
29JUN26 82.50 P 0.00 0.00 0.00 2.24 +0.11 43 0 1,760 0
29JUN26 85.00 P 0.00 0.00 0.00 2.66 +0.15 43 0 356 0
29JUN26 87.50 P 3.05 3.05 3.05 3.17 +0.18 43 30 162 +30
29JUN26 90.00 P 0.00 0.00 0.00 3.69 +0.21 43 0 657 0
29JUN26 92.50 P 0.00 0.00 0.00 4.34 +0.35 43 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 5.00 +0.34 43 0 218 0
29JUN26 97.50 P 0.00 0.00 0.00 5.71 +0.38 43 0 191 0
29JUN26 100.00 P 0.00 0.00 0.00 6.54 +0.50 43 0 393 0
29JUN26 102.50 P 6.92 6.92 6.92 7.38 +0.50 43 22 1,279 +22
29JUN26 105.00 P 0.00 0.00 0.00 8.29 +0.57 43 0 596 0
29JUN26 107.50 P 0.00 0.00 0.00 9.31 +0.70 43 0 908 0
29JUN26 110.00 P 0.00 0.00 0.00 10.33 +0.70 43 0 710 0
29JUN26 112.50 P 0.00 0.00 0.00 11.41 +0.75 43 0 1,446 0
29JUN26 115.00 P 0.00 0.00 0.00 12.62 +0.88 42 0 1,124 0
29JUN26 117.50 P 13.60 13.97 13.60 13.92 +0.92 43 91 1,665 +83
29JUN26 120.00 P 15.37 15.37 15.37 15.31 +1.00 43 30 1,669 +30
29JUN26 122.50 P 16.80 16.83 16.61 16.59 +1.05 43 96 590 +15
29JUN26 125.00 P 17.41 17.41 17.41 18.29 +1.16 43 10 1,035 0
29JUN26 127.50 P 19.07 19.77 19.07 19.72 +1.22 43 35 666 +35
29JUN26 130.00 P 0.00 0.00 0.00 20.97 +0.96 42 0 876 0
29JUN26 132.50 P 22.80 22.80 22.80 22.78 +0.60 43 2 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.58 +1.09 43 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 26.79 +1.70 45 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 28.18 +1.44 44 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 29.44 +0.84 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 32.43 +2.06 46 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 33.78 +1.42 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.09 +1.81 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 38.06 +1.94 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.82 +1.81 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 41.58 +1.29 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.62 +2.62 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 45.48 +1.14 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 47.65 +1.27 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.96 +0.21 43 0 249 0
29SEP26 95.00 P 0.00 0.00 0.00 6.74 +0.29 43 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 7.59 +0.33 43 0 621 0
29SEP26 100.00 P 7.80 7.80 7.80 8.45 +0.33 43 30 1,422 +30
29SEP26 102.50 P 0.00 0.00 0.00 9.37 +0.39 43 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 10.40 +0.50 42 0 82 0
29SEP26 107.50 P 10.66 10.66 10.66 11.44 +0.50 42 20 31 +20
29SEP26 110.00 P 11.90 12.35 11.78 12.49 +0.50 42 34 158 +34
29SEP26 112.50 P 13.61 13.61 13.44 13.69 +0.65 42 21 144 +21
29SEP26 115.00 P 0.00 0.00 0.00 14.91 +0.71 42 0 177 0
29SEP26 117.50 P 15.83 15.83 15.83 16.16 +0.73 42 20 190 +20
29SEP26 120.00 P 16.82 17.72 16.82 17.53 +0.86 42 185 685 +185
29SEP26 122.50 P 18.65 18.65 18.65 19.05 +1.09 43 20 357 +20
29SEP26 125.00 P 19.90 19.90 19.90 20.59 +1.18 43 2 399 0
29SEP26 127.50 P 0.00 0.00 0.00 22.18 +1.33 43 0 180 0
29SEP26 130.00 P 22.80 23.40 22.80 24.14 +1.66 44 3 324 -1
29SEP26 132.50 P 0.00 0.00 0.00 25.88 +1.63 44 0 156 0
29SEP26 135.00 P 27.00 27.00 27.00 27.09 +1.04 43 1 99 -1
29SEP26 137.50 P 0.00 0.00 0.00 28.29 +0.76 42 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 30.63 +1.44 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 32.42 +0.74 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.71 +0.78 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.11 +0.94 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.01 +1.63 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.04 +1.58 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.10 +1.47 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.29 +0.73 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.50 +1.00 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.17 +1.99 45 0 1 0
29SEP26 165.00 P 48.88 48.88 48.88 50.26 +3.09 46 2 6 +2
TOTAL PUT 8,130 241,859 +4,769
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$ 60.80
27NOV25 40.00 C 0.00 0.00 0.00 20.89 -1.20 49 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 19.89 -1.21 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 18.89 -1.17 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 17.90 -1.20 48 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 16.90 -1.20 42 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 16.39 -0.72 90 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 15.36 -0.78 83 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.35 -1.02 77 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.34 -0.96 72 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.14 -1.06 57 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.35 -0.88 62 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 8.98 -0.98 55 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 6.75 -0.92 49 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.90 -0.73 48 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 3.32 -0.66 46 0 29 0
27NOV25 62.50 C 0.00 0.00 0.00 2.16 -0.55 46 0 81 0
27NOV25 65.00 C 0.00 0.00 0.00 1.33 -0.47 46 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.77 -0.34 46 0 140 0
27NOV25 70.00 C 0.00 0.00 0.00 0.43 -0.22 46 0 106 0
27NOV25 72.50 C 0.00 0.00 0.00 0.22 -0.14 45 0 159 0
27NOV25 75.00 C 0.17 0.17 0.17 0.11 -0.08 45 10 81 +10
27NOV25 77.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 166 0
27NOV25 80.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 42.63 -1.05 161 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.04 -1.25 145 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.53 -0.98 140 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.91 -1.11 85 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.91 -1.12 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.92 -1.40 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.28 -0.77 144 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.93 -1.13 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.94 -1.32 75 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.94 -1.39 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.32 -0.86 124 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.95 -1.43 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.14 -1.11 100 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.15 -1.12 96 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.27 -1.15 101 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.12 -1.17 85 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.28 -0.96 93 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.19 -1.25 82 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.38 -0.81 90 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.40 -0.86 86 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.40 -0.96 82 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.02 -1.20 46 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.18 -1.35 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.36 -1.19 69 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.66 -0.59 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.66 -0.61 72 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.51 -1.00 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.60 -0.87 63 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.63 -0.95 60 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.63 -1.04 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.60 -1.03 53 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.85 -1.00 55 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.86 -0.91 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.06 -0.87 52 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.83 -0.55 47 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.95 -0.86 46 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.29 -0.80 46 0 15 0
30DEC25 60.00 C 5.12 5.12 5.12 4.95 -0.63 46 12 12 +10
30DEC25 62.50 C 0.00 0.00 0.00 3.82 -0.55 46 0 85 0
30DEC25 65.00 C 0.00 0.00 0.00 2.88 -0.51 46 0 131 0
30DEC25 67.50 C 0.00 0.00 0.00 2.12 -0.45 46 0 85 0
30DEC25 70.00 C 0.00 0.00 0.00 1.54 -0.35 46 0 93 0
30DEC25 72.50 C 0.00 0.00 0.00 1.10 -0.27 46 0 35 0
30DEC25 75.00 C 0.95 0.95 0.95 0.77 -0.21 45 1 32 -1
30DEC25 77.50 C 0.00 0.00 0.00 0.54 -0.15 45 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.37 -0.11 45 0 8 0
30DEC25 82.50 C 0.00 0.00 0.00 0.25 -0.08 45 0 1,279 0
30DEC25 85.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.92 -1.35 53 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.65 -1.61 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.14 -1.25 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.41 -0.44 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.52 -1.13 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.65 -0.85 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.26 -0.88 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.53 -0.92 42 0 0 0
29JAN26 57.50 C 7.73 7.73 7.44 7.26 -0.76 45 45 75 +45
29JAN26 60.00 C 0.00 0.00 0.00 5.96 -0.69 45 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.87 -0.59 45 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 3.98 -0.52 46 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 3.15 -0.52 46 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 2.48 -0.44 46 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 1.93 -0.37 46 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 1.49 -0.31 45 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 1.14 -0.26 45 0 16 0
29JAN26 80.00 C 0.00 0.00 0.00 0.87 -0.21 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.66 -0.17 45 0 16 0
29JAN26 85.00 C 0.00 0.00 0.00 0.49 -0.14 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.37 -0.11 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.28 -0.08 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.49 -1.01 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.63 -1.11 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.14 -1.38 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.95 -0.77 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.14 -1.08 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.36 -0.22 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.52 -0.32 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.85 -0.64 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.35 -0.32 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.96 -0.60 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.80 -0.55 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.86 -0.48 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 4.01 -0.48 46 0 0 0
26FEB26 70.00 C 3.28 3.28 3.28 3.28 -0.48 46 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 2.67 -0.42 46 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 2.16 -0.36 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.74 -0.31 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.40 -0.26 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.08 -0.25 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.89 - 45 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 41.58 -1.20 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.08 -1.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.10 -1.20 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.11 -1.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.28 -1.04 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.14 -1.21 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.16 -1.22 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.17 -1.24 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.32 -1.12 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.21 -1.20 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.23 -1.28 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.26 -1.19 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.93 -0.64 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.77 -1.00 68 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.89 -0.70 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.98 -0.68 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.96 -0.83 63 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.02 -0.83 62 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.17 -0.63 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.38 -0.79 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.19 -0.63 57 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.52 -0.95 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.61 -0.59 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.72 -0.82 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.62 -1.14 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.83 -0.94 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.16 -0.95 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.08 -1.31 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.55 -0.66 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.77 -0.79 52 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.90 -0.71 50 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.29 -0.45 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.42 -0.77 49 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.73 -0.90 48 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.57 -0.18 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.29 -0.17 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.15 -0.42 49 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 6.06 -0.64 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.19 -0.41 48 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.46 -0.43 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.81 -0.38 48 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.23 -0.33 48 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.73 -0.29 48 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.30 -0.25 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.94 -0.22 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.58 -0.23 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.33 -0.15 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.11 -0.13 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.93 -0.11 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.65 -1.18 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.93 -0.96 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.80 -1.16 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.89 -1.15 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.98 -1.15 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.09 -1.14 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.21 -1.13 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.34 -1.12 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.49 -1.11 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.65 -1.10 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.83 -1.33 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.02 -1.30 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.27 -1.02 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.83 -0.95 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.70 -1.40 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.97 -1.26 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.43 -1.04 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.95 -0.65 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.37 -0.52 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.60 -0.74 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.84 -0.66 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.12 -0.90 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.68 -0.81 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.37 -0.82 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.45 -0.40 48 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.28 -0.58 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.33 -0.41 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.43 -0.46 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.50 -0.47 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.87 -0.43 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.21 -0.44 48 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.62 -0.40 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.09 -0.37 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.62 -0.34 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.21 -0.30 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.84 -0.27 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.43 -0.32 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.15 -0.22 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.21 -1.02 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.54 -1.01 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.87 -1.12 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.21 -1.07 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.57 -1.03 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.03 -0.95 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.60 -0.91 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.27 -0.87 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.23 -0.76 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.12 -0.47 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.93 -0.78 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.95 -0.72 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.94 -0.79 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.18 -0.80 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.60 -0.65 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.97 -0.57 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.34 -0.53 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.76 -0.49 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.23 -0.46 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.75 -0.43 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.19 -0.53 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.92 -0.25 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.56 -0.35 47 0 0 0
TOTAL CALL 83 4,908 +79
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 80 0
27NOV25 49.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.11 +0.02 45 20 162 +20
27NOV25 52.50 P 0.00 0.00 0.00 0.31 +0.08 46 0 205 0
27NOV25 55.00 P 0.00 0.00 0.00 0.68 +0.14 45 20 121 +20
27NOV25 57.50 P 1.15 1.34 1.15 1.30 +0.25 45 6 213 +6
27NOV25 60.00 P 2.25 2.25 2.25 2.27 +0.38 44 1 150 0
27NOV25 62.50 P 0.00 0.00 0.00 3.57 +0.43 43 0 69 0
27NOV25 65.00 P 0.00 0.00 0.00 5.37 +0.73 45 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 7.29 +0.84 44 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 9.48 +1.23 44 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 11.82 +1.05 45 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 14.23 +1.14 45 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 16.70 +1.20 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.20 +1.20 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.84 +1.32 71 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 24.20 +1.19 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 26.70 +1.20 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.20 +1.20 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.70 +1.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 6 0
30DEC25 46.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.40 +0.08 45 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 0.51 +0.09 45 0 5 0
30DEC25 50.00 P 0.68 0.68 0.68 0.66 +0.13 45 10 33 0
30DEC25 52.50 P 0.98 1.05 0.98 1.09 +0.14 45 5 38 +3
30DEC25 55.00 P 1.67 1.70 1.56 1.72 +0.22 44 11 42 +11
30DEC25 57.50 P 0.00 0.00 0.00 2.58 +0.30 44 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 3.69 +0.41 44 0 54 0
30DEC25 62.50 P 0.00 0.00 0.00 5.06 +0.53 44 0 96 0
30DEC25 65.00 P 0.00 0.00 0.00 6.48 +0.41 43 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 8.47 +0.56 45 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 10.08 +0.49 41 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 12.56 +0.84 46 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.54 +0.64 42 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.97 +0.70 45 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.33 +0.56 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.84 +0.92 49 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.21 +0.60 45 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.70 +0.66 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.20 +1.20 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.70 +1.20 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.43 +0.06 45 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 0.54 +0.07 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.67 +0.09 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.83 +0.12 45 0 0 0
29JAN26 49.00 P 0.92 1.00 0.92 0.99 +0.12 45 31 121 +31
29JAN26 50.00 P 1.12 1.18 1.12 1.16 +0.11 45 90 120 +90
29JAN26 52.50 P 1.73 1.73 1.73 1.72 +0.20 44 19 19 +19
29JAN26 55.00 P 0.00 0.00 0.00 2.48 +0.26 44 0 412 0
29JAN26 57.50 P 0.00 0.00 0.00 3.42 +0.31 44 0 380 0
29JAN26 60.00 P 4.41 4.41 4.41 4.61 +0.43 44 100 150 +100
29JAN26 62.50 P 0.00 0.00 0.00 6.01 +0.46 45 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 7.82 +0.77 47 0 45 0
29JAN26 67.50 P 0.00 0.00 0.00 9.12 +0.46 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.99 +0.66 43 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.31 +0.68 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.74 +0.62 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.13 +0.26 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.43 +0.26 41 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.84 +0.92 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.34 +0.73 45 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.76 +0.72 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.21 +1.16 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.71 +0.08 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.87 +0.11 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.03 +0.11 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.23 +0.15 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.44 +0.15 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.66 +0.16 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.30 +0.21 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.13 +0.28 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.12 +0.33 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.33 +0.41 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.64 +0.40 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.53 +0.62 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.79 +0.41 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.67 +0.33 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.73 +0.50 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.21 -0.05 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.41 +0.10 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.56 +1.00 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.93 +0.19 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.41 - 42 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 48 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 0.10 +0.02 48 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 +0.03 48 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 0.22 +0.05 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 +0.05 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.42 +0.07 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.51 +0.08 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.63 +0.10 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.75 +0.11 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.87 +0.11 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.03 +0.12 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.23 +0.19 48 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.45 +0.21 48 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.66 +0.20 48 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.90 +0.23 48 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 2.17 +0.26 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.42 +0.23 48 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 3.16 +0.30 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 4.06 +0.30 47 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 5.14 +0.31 47 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.28 +0.42 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 7.63 +0.42 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.16 +0.50 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 10.84 +0.51 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.61 +0.61 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.60 +0.77 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.43 +0.40 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.48 +0.52 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.56 +0.52 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.53 +0.23 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.47 +0.75 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.79 +0.43 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.46 +1.15 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.71 +0.63 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 +0.04 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 +0.07 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.51 +0.06 47 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 +0.11 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.17 +0.16 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.34 +0.13 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.53 +0.15 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.76 +0.18 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.98 +0.17 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.22 +0.19 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.48 +0.21 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.78 +0.25 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.06 +0.27 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.28 +0.20 46 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.61 +0.22 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.50 +0.27 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.56 +0.36 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.70 +0.38 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.90 +0.37 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 9.27 +0.46 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.78 +0.46 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.52 +0.65 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.18 +0.56 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.88 +0.38 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.19 +1.06 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.67 +0.77 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.49 +1.38 51 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 23.85 +0.68 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.60 +0.26 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.68 +0.36 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.97 +0.55 43 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.40 +0.39 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.05 +0.18 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 +0.19 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.77 +0.22 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 +0.28 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 +0.30 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.88 +0.34 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.87 +0.37 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.90 +0.35 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.17 +0.46 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.48 +0.52 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.79 +0.46 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.29 +0.51 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.97 +0.64 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.62 +0.62 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.45 +0.69 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.41 +0.92 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.23 +0.79 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.88 +0.52 47 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 25.16 +0.84 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.82 +0.50 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.32 +0.95 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.43 +1.18 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.21 +0.42 46 0 10 0
TOTAL PUT 313 5,748 +300
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$ 29.86
27NOV25 11.00 C 0.00 0.00 0.00 18.88 -1.78 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 18.39 -1.77 134 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 17.89 -1.77 125 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 17.39 -1.77 115 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 16.89 -1.77 103 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 16.39 -1.77 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 15.89 -1.77 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 15.39 -1.77 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 14.89 -1.77 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 14.39 -1.77 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.90 -1.76 90 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.40 -1.76 83 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.90 -1.76 76 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.40 -1.76 68 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.90 -1.76 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.40 -1.76 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.90 -1.76 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.72 -1.44 127 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.91 -1.75 61 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.91 -1.75 51 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.92 -1.74 52 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.93 -1.73 49 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.90 -1.76 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.94 -1.72 36 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 4.26 -1.40 56 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 3.44 -1.29 55 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 2.54 -1.25 47 0 30 0
27NOV25 29.00 C 1.89 1.89 1.89 1.93 -1.02 48 3 74 +3
27NOV25 30.00 C 1.92 1.92 1.32 1.44 -0.89 49 19 201 +10
27NOV25 31.00 C 1.40 1.40 1.12 1.09 -0.71 51 58 220 +58
27NOV25 32.00 C 0.95 0.95 0.77 0.76 -0.60 51 216 244 +116
27NOV25 33.00 C 0.80 0.80 0.58 0.52 -0.53 51 66 197 +34
27NOV25 34.00 C 0.50 0.52 0.46 0.34 -0.43 50 23 307 +13
27NOV25 35.00 C 0.55 0.55 0.36 0.22 -0.33 50 30 383 +18
27NOV25 36.00 C 0.28 0.29 0.26 0.14 -0.24 51 17 272 -2
27NOV25 37.00 C 0.31 0.31 0.21 0.09 -0.17 51 111 174 +40
27NOV25 38.00 C 0.17 0.19 0.16 0.05 -0.12 50 31 381 -2
27NOV25 39.00 C 0.13 0.13 0.13 0.03 -0.09 50 1 101 +1
27NOV25 40.00 C 0.15 0.15 0.09 0.02 -0.06 51 40 683 +20
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 131 0
27NOV25 43.00 C 0.06 0.06 0.05 0.01 -0.01 57 12 96 -12
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
27NOV25 45.00 C 0.02 0.02 0.02 0.01 0.00 63 12 45 -2
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
27NOV25 47.00 C 0.02 0.02 0.02 0.01 0.00 69 9 248 0
30DEC25 8.25 C 0.00 0.00 0.00 21.65 -1.76 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 21.41 -1.75 111 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.16 -1.75 104 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.91 -1.75 96 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.66 -1.75 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.41 -1.75 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.16 -1.75 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.91 -1.75 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.42 -1.74 91 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.92 -1.74 72 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.42 -1.74 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.93 -1.73 83 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.43 -1.73 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.93 -1.73 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.43 -1.73 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.94 -1.72 69 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.44 -1.72 59 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.94 -1.72 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 14.44 -1.72 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.95 -1.71 56 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 13.45 -1.71 45 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 12.95 -1.71 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.46 -1.70 51 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.96 -1.70 45 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.47 -1.69 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.97 -1.69 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.72 -1.44 77 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.99 -1.67 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.03 -1.63 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.19 -1.47 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.21 -1.45 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.23 -1.43 45 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.28 -1.44 41 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 4.53 -1.36 43 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 3.84 -1.28 44 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 3.22 -1.05 45 0 220 0
30DEC25 29.00 C 3.24 3.24 3.24 2.67 -0.97 46 3 54 -3
30DEC25 30.00 C 0.00 0.00 0.00 2.22 -0.86 47 0 150 0
30DEC25 31.00 C 0.00 0.00 0.00 1.88 -0.70 49 0 123 0
30DEC25 32.00 C 1.60 1.60 1.50 1.51 -0.67 49 6 340 +4
30DEC25 33.00 C 1.70 1.70 1.25 1.20 -0.68 49 131 243 +97
30DEC25 34.00 C 1.12 1.15 1.09 0.94 -0.59 48 18 189 -2
30DEC25 35.00 C 0.96 0.99 0.88 0.73 -0.51 48 65 171 +26
30DEC25 36.00 C 0.88 0.88 0.76 0.57 -0.43 48 62 110 -4
30DEC25 37.00 C 0.80 0.80 0.66 0.43 -0.37 48 75 74 -20
30DEC25 38.00 C 0.75 0.75 0.56 0.33 -0.30 48 43 69 -17
30DEC25 39.00 C 0.52 0.52 0.52 0.25 -0.25 48 1 48 0
30DEC25 40.00 C 0.59 0.59 0.41 0.19 -0.20 48 21 1,328 -2
30DEC25 41.00 C 0.50 0.52 0.50 0.14 -0.16 48 4 59 +4
30DEC25 42.00 C 0.44 0.44 0.34 0.11 -0.13 49 3 73 +1
30DEC25 43.00 C 0.00 0.00 0.00 0.08 -0.10 48 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.06 -0.08 48 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.05 48 0 2 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 46 0
29JAN26 19.50 C 0.00 0.00 0.00 10.72 -1.44 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.99 -1.67 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.19 -1.47 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.29 -1.37 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.42 -1.29 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.60 -1.15 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.65 -1.38 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.95 -1.12 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.31 -1.08 45 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 3.73 -1.02 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.20 -0.94 46 0 143 0
29JAN26 30.00 C 3.20 3.20 2.68 2.74 -0.86 46 17 167 +2
29JAN26 31.00 C 0.00 0.00 0.00 2.37 -0.77 47 0 128 0
29JAN26 32.00 C 0.00 0.00 0.00 2.07 -0.68 48 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 1.74 -0.66 48 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 1.45 -0.63 48 0 755 0
29JAN26 35.00 C 0.00 0.00 0.00 1.20 -0.57 48 0 565 0
29JAN26 36.00 C 1.34 1.34 1.34 0.99 -0.49 48 15 217 0
29JAN26 37.00 C 0.00 0.00 0.00 0.81 -0.45 48 0 335 0
29JAN26 38.00 C 0.83 0.90 0.83 0.67 -0.37 48 26 262 0
29JAN26 39.00 C 0.00 0.00 0.00 0.54 -0.34 48 0 178 0
29JAN26 40.00 C 0.70 0.70 0.70 0.44 -0.29 48 8 148 0
29JAN26 41.00 C 0.61 0.61 0.60 0.36 -0.25 48 21 61 +21
29JAN26 42.00 C 0.70 0.70 0.57 0.29 -0.21 48 10 43 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.23 -0.18 48 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.19 -0.15 48 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.15 -0.13 48 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 -0.10 48 0 0 0
29JAN26 47.00 C 0.39 0.39 0.39 0.10 -0.09 48 5 55 +5
26FEB26 23.00 C 0.00 0.00 0.00 7.49 -1.41 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.81 -1.02 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.07 -1.00 45 0 0 0
26FEB26 26.00 C 5.15 5.15 5.15 5.29 -1.08 44 2 2 +2
26FEB26 27.00 C 0.00 0.00 0.00 4.63 -1.07 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.03 -1.04 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.54 -0.97 44 0 0 0
26FEB26 30.00 C 3.11 3.11 3.03 3.11 -0.87 45 45 45 +45
26FEB26 31.00 C 3.25 3.25 2.68 2.73 -0.80 46 24 15 +15
26FEB26 32.00 C 2.47 2.47 2.47 2.40 -0.73 47 15 15 +15
26FEB26 33.00 C 2.04 2.10 2.04 2.05 -0.74 46 11 11 +10
26FEB26 34.00 C 1.91 1.91 1.91 1.75 -0.73 46 15 15 +15
26FEB26 35.00 C 1.70 1.70 1.70 1.48 -0.67 46 15 15 +15
26FEB26 36.00 C 0.00 0.00 0.00 1.26 -0.61 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.06 -0.55 46 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.89 -0.50 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.75 -0.44 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.62 -0.40 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.52 -0.34 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.43 -0.32 46 0 0 0
26FEB26 43.00 C 0.65 0.66 0.65 0.36 -0.27 46 13 13 +13
30MAR26 8.25 C 0.00 0.00 0.00 21.73 -1.68 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 21.48 -1.68 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.23 -1.68 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.99 -1.67 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.74 -1.67 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.49 -1.67 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.25 -1.66 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.00 -1.66 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.51 -1.65 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.02 -1.64 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.52 -1.64 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.03 -1.63 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.54 -1.62 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.05 -1.61 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.55 -1.61 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.06 -1.60 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.57 -1.59 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.09 -1.57 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.60 -1.56 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.11 -1.55 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.63 -1.53 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.15 -1.51 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.68 -1.48 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.21 -1.45 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.74 -1.42 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.08 -1.58 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.82 -1.34 45 0 0 0
30MAR26 20.00 C 10.20 10.20 10.20 10.45 -1.26 48 4 7 0
30MAR26 21.00 C 0.00 0.00 0.00 9.39 -1.43 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.64 -1.31 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.86 -1.27 45 0 0 0
30MAR26 24.00 C 6.69 6.69 6.67 6.89 -1.20 40 5 6 -5
30MAR26 25.00 C 0.00 0.00 0.00 6.29 -1.08 43 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 5.73 -0.94 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.06 -1.10 44 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 4.45 -0.99 44 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 3.96 -1.05 44 0 16 0
30MAR26 30.00 C 3.66 3.66 3.53 3.54 -0.84 45 55 70 +26
30MAR26 31.00 C 0.00 0.00 0.00 3.08 -0.82 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.82 -0.67 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 2.47 -0.62 46 0 50 0
30MAR26 34.00 C 2.22 2.22 2.20 2.15 -0.69 46 5 27 -5
30MAR26 35.00 C 0.00 0.00 0.00 1.87 -0.65 46 0 1 0
30MAR26 36.00 C 1.85 1.86 1.85 1.63 -0.64 46 19 36 +19
30MAR26 37.00 C 0.00 0.00 0.00 1.41 -0.59 46 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.22 -0.54 46 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.05 -0.49 46 0 15 0
30MAR26 40.00 C 1.07 1.07 1.07 0.90 -0.44 46 20 28 0
30MAR26 41.00 C 0.00 0.00 0.00 0.78 -0.40 46 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.67 -0.35 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.57 -0.33 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.49 -0.29 46 0 0 0
30MAR26 45.00 C 0.85 0.85 0.85 0.42 -0.24 46 3 3 +3
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.22 46 0 0 0
30MAR26 47.00 C 0.83 0.83 0.83 0.30 -0.20 45 10 40 +10
29JUN26 9.50 C 0.00 0.00 0.00 20.56 -1.60 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 20.32 -1.59 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.07 -1.59 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.58 -1.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.09 -1.57 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.61 -1.55 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.12 -1.54 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.63 -1.53 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.15 -1.51 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.66 -1.50 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.18 -1.48 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.70 -1.46 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.23 -1.43 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.75 -1.41 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.28 -1.39 44 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 13.82 -1.39 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.36 -1.38 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.91 -1.38 44 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 12.46 -1.38 44 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 12.02 -1.37 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 11.58 -1.37 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.15 -1.37 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.54 -1.19 38 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.92 -1.34 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.14 -1.32 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.41 -1.29 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.71 -1.26 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.93 -1.09 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.27 -1.13 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 5.86 -1.14 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.33 -0.92 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.83 -0.87 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.33 -0.91 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 3.95 -0.82 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.68 -0.68 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.29 -0.70 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.98 -0.71 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.70 -0.73 45 0 124 0
29JUN26 36.00 C 2.41 2.41 2.41 2.42 -0.73 45 1 30 +1
29JUN26 37.00 C 0.00 0.00 0.00 2.17 -0.70 45 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.96 -0.64 45 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.75 -0.59 45 0 0 0
29JUN26 40.00 C 1.76 1.76 1.76 1.52 -0.61 44 5 5 +5
29JUN26 41.00 C 0.00 0.00 0.00 1.37 -0.56 44 0 0 0
29JUN26 42.00 C 1.68 1.68 1.68 1.25 -0.48 45 8 28 +8
29JUN26 43.00 C 0.00 0.00 0.00 1.09 -0.44 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.01 -0.41 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 0.87 -0.36 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.78 -0.34 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.34 44 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 14.35 -1.54 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.89 -1.56 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.45 -1.56 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.01 -1.56 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.58 -1.56 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.16 -1.56 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.75 -1.55 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.33 -1.56 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.94 -1.55 42 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.17 -1.54 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.45 -1.50 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.75 -1.49 43 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.11 -1.44 43 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.48 -1.42 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.71 -1.32 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.21 -1.26 41 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.73 -1.21 41 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.37 -1.06 42 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.98 -0.99 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 4.51 -1.00 42 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 -0.93 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 3.91 -0.82 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.52 -0.96 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.21 -0.95 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.04 -0.76 43 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 2.70 -0.82 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.46 -0.81 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.26 -0.75 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.06 -0.70 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.87 -0.69 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.72 -0.64 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 -0.59 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 -0.56 43 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.30 -0.54 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.49 43 0 0 0
29SEP26 47.00 C 1.82 1.82 1.60 1.09 -0.46 42 13 26 +13
TOTAL CALL 1,470 13,313 +622
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 103 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 100 0
27NOV25 26.00 P 0.19 0.19 0.19 0.23 +0.07 49 27 310 +23
27NOV25 27.00 P 0.35 0.37 0.35 0.41 +0.13 49 10 200 +10
27NOV25 28.00 P 0.48 0.70 0.48 0.68 +0.21 49 100 433 +55
27NOV25 29.00 P 0.72 1.20 0.72 1.05 +0.31 49 144 170 -4
27NOV25 30.00 P 1.30 1.60 1.30 1.59 +0.50 51 111 271 +37
27NOV25 31.00 P 1.76 2.20 1.76 2.21 +0.68 52 36 168 +31
27NOV25 32.00 P 2.88 2.96 2.88 2.91 +0.73 53 13 884 -8
27NOV25 33.00 P 3.04 4.00 3.04 3.50 +0.67 46 8 148 0
27NOV25 34.00 P 0.00 0.00 0.00 4.55 +0.98 57 0 142 0
27NOV25 35.00 P 0.00 0.00 0.00 5.24 +0.86 46 0 245 0
27NOV25 36.00 P 0.00 0.00 0.00 6.29 +1.05 56 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 7.36 +1.21 67 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 8.15 +1.05 49 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 9.26 +1.18 70 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 10.24 +1.19 73 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 11.40 +1.42 92 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.31 +1.32 89 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.14 +1.18 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.14 +1.31 0 0 0 0
27NOV25 45.00 P 14.72 14.72 14.72 15.14 +1.24 0 1 1 0
27NOV25 46.00 P 0.00 0.00 0.00 16.14 +1.37 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 17.14 +1.37 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 72 0
30DEC25 21.00 P 0.05 0.05 0.05 0.06 +0.02 49 2 121 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 204 0
30DEC25 24.00 P 0.19 0.22 0.19 0.28 +0.06 47 4 332 -2
30DEC25 25.00 P 0.00 0.00 0.00 0.44 +0.10 47 0 200 0
30DEC25 26.00 P 0.46 0.60 0.46 0.66 +0.15 47 45 174 +15
30DEC25 27.00 P 0.80 0.85 0.80 0.93 +0.20 47 2 304 0
30DEC25 28.00 P 1.10 1.33 1.10 1.28 +0.27 47 55 312 +10
30DEC25 29.00 P 0.00 0.00 0.00 1.73 +0.39 47 0 62 0
30DEC25 30.00 P 2.00 2.38 2.00 2.28 +0.51 48 67 156 +18
30DEC25 31.00 P 3.05 3.05 3.05 2.90 +0.65 50 10 219 -10
30DEC25 32.00 P 3.58 3.58 3.52 3.56 +0.69 50 4 108 +1
30DEC25 33.00 P 4.00 4.04 4.00 4.28 +0.82 51 8 122 -2
30DEC25 34.00 P 0.00 0.00 0.00 5.06 +0.83 52 0 59 0
30DEC25 35.00 P 6.00 6.00 6.00 5.88 +0.91 52 1 89 -1
30DEC25 36.00 P 0.00 0.00 0.00 6.74 +0.98 53 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 7.65 +1.06 56 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 8.58 +1.13 57 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 9.54 +1.18 60 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 10.48 +1.19 62 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 11.51 +1.27 66 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.31 +1.10 61 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.34 +1.14 65 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.14 +0.96 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.14 +0.99 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.24 +1.14 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.14 +1.01 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29JAN26 20.00 P 0.07 0.07 0.07 0.08 +0.01 47 2 17 +2
29JAN26 21.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
29JAN26 22.00 P 0.17 0.17 0.17 0.24 +0.06 47 10 10 +10
29JAN26 23.00 P 0.00 0.00 0.00 0.36 +0.08 47 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.53 +0.12 47 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.74 +0.15 47 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 1.00 +0.20 47 0 49 0
29JAN26 27.00 P 0.00 0.00 0.00 1.33 +0.27 47 0 40 0
29JAN26 28.00 P 1.50 1.50 1.50 1.73 +0.34 47 1 19 +1
29JAN26 29.00 P 1.96 1.96 1.96 2.15 +0.38 46 4 180 +4
29JAN26 30.00 P 2.53 2.72 2.53 2.80 +0.60 49 9 226 -4
29JAN26 31.00 P 3.11 3.11 3.11 3.34 +0.58 48 3 35 -3
29JAN26 32.00 P 3.73 3.73 3.73 4.01 +0.65 49 30 166 0
29JAN26 33.00 P 0.00 0.00 0.00 4.73 +0.71 50 0 257 0
29JAN26 34.00 P 5.41 5.41 5.41 5.47 +0.78 50 1 669 0
29JAN26 35.00 P 0.00 0.00 0.00 6.16 +0.76 49 0 634 0
29JAN26 36.00 P 0.00 0.00 0.00 7.07 +0.92 52 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 7.94 +0.98 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 8.82 +1.04 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 9.74 +1.09 55 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 10.52 +0.99 52 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 11.51 +1.25 55 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 12.60 +1.32 61 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.34 +1.01 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.17 +0.87 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.15 +0.87 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.24 +0.97 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 17.14 +0.94 0 0 0 0
26FEB26 23.00 P 0.30 0.30 0.30 0.48 +0.07 45 4 4 +4
26FEB26 24.00 P 0.58 0.58 0.58 0.67 +0.09 45 10 10 +10
26FEB26 25.00 P 0.00 0.00 0.00 0.92 +0.14 45 0 0 0
26FEB26 26.00 P 1.00 1.00 1.00 1.20 +0.17 45 1 1 +1
26FEB26 27.00 P 1.47 1.55 1.47 1.54 +0.21 45 95 95 +95
26FEB26 28.00 P 1.91 1.96 1.91 1.94 +0.28 44 120 120 +120
26FEB26 29.00 P 2.26 2.51 2.26 2.44 +0.38 45 65 75 +55
26FEB26 30.00 P 2.78 2.93 2.78 2.99 +0.48 46 63 47 +3
26FEB26 31.00 P 3.63 3.63 3.63 3.63 +0.57 47 11 11 +11
26FEB26 32.00 P 4.20 4.20 4.20 4.26 +0.59 47 30 30 +30
26FEB26 33.00 P 4.82 4.96 4.82 4.96 +0.62 48 30 30 +30
26FEB26 34.00 P 0.00 0.00 0.00 5.58 +0.57 46 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.46 +0.75 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.27 +0.89 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.10 +0.88 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.94 +0.91 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.86 +0.99 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.52 +0.78 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.72 +1.10 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.68 +1.15 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.34 +0.88 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 45 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 45 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.48 +0.07 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.67 +0.10 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.89 +0.12 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.15 +0.15 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.47 +0.21 44 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 1.84 +0.25 44 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 2.24 +0.29 44 0 12 0
30MAR26 29.00 P 2.72 2.72 2.72 2.72 +0.36 44 1 22 +1
30MAR26 30.00 P 3.32 3.35 3.32 3.30 +0.45 45 62 226 +62
30MAR26 31.00 P 0.00 0.00 0.00 3.81 +0.40 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.56 +0.50 46 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 5.30 +0.62 47 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 5.96 +0.61 47 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 6.65 +0.62 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.54 +0.86 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.36 +0.85 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.89 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.86 +0.74 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.83 +0.87 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.72 +0.89 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.68 +0.97 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.36 +0.73 45 0 0 0
30MAR26 44.00 P 14.65 14.65 14.65 14.66 +1.11 55 2 8 -2
30MAR26 45.00 P 0.00 0.00 0.00 15.24 +0.79 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.24 +0.97 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.17 +0.97 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 250 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 +0.06 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.07 44 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.08 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.09 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.46 +0.10 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 +0.12 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.73 +0.16 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.91 +0.16 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.17 +0.24 44 0 36 0
29JUN26 24.00 P 1.30 1.30 1.30 1.45 +0.27 43 4 5 +4
29JUN26 25.00 P 0.00 0.00 0.00 1.79 +0.34 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.15 +0.36 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.56 +0.43 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.01 +0.38 43 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.51 +0.43 43 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 4.11 +0.51 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.71 +0.54 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 +0.61 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 +0.66 45 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.74 +0.74 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 +0.78 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 8.04 +0.67 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.79 +0.67 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.57 +0.95 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.67 +1.02 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.18 +0.71 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.02 +0.73 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.86 +1.07 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.74 +1.10 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.66 +1.11 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.52 +1.07 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.44 +1.17 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.37 +1.17 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 +0.07 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 +0.09 43 0 0 0
29SEP26 19.00 P 0.45 0.45 0.45 0.59 +0.10 43 10 10 +10
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.10 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 +0.14 42 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 +0.15 43 0 0 0
29SEP26 22.00 P 1.00 1.00 1.00 1.21 +0.15 42 5 21 +5
29SEP26 23.00 P 0.00 0.00 0.00 1.48 +0.20 42 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.26 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.16 +0.29 42 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.56 +0.35 42 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 3.09 +0.48 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.58 +0.55 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.10 +0.54 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.65 +0.56 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 +0.60 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 +0.47 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.43 +0.69 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.30 +0.77 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.77 +0.76 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.81 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.22 +0.86 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 +0.88 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.75 +0.92 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.54 +0.96 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.35 +0.97 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.19 +1.01 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.03 +1.04 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.89 +1.07 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.77 +1.09 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.66 +1.11 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.56 +1.14 43 0 0 0
TOTAL PUT 1,221 20,542 +622
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$ 14.82
27NOV25 10.00 C 0.00 0.00 0.00 4.90 -0.21 94 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.44 -0.22 95 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.96 -0.17 88 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.45 -0.19 76 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.95 -0.28 66 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.47 -0.29 59 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.01 -0.28 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.59 -0.26 51 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.21 -0.24 48 0 18 0
27NOV25 14.50 C 0.90 0.90 0.77 0.90 -0.21 48 41 136 -20
27NOV25 15.00 C 0.56 0.60 0.56 0.64 -0.18 47 16 148 +16
27NOV25 15.50 C 0.50 0.50 0.43 0.44 -0.14 47 22 87 -1
27NOV25 16.00 C 0.00 0.00 0.00 0.29 -0.11 46 0 203 0
27NOV25 16.50 C 0.25 0.25 0.17 0.19 -0.08 47 3 75 +2
27NOV25 17.00 C 0.12 0.12 0.12 0.12 -0.06 47 1 114 0
27NOV25 17.50 C 0.09 0.09 0.09 0.07 -0.04 46 3 144 0
27NOV25 18.00 C 0.06 0.06 0.06 0.04 -0.03 46 5 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 253 0
27NOV25 19.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.46 -0.18 154 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.37 -0.09 182 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.03 -0.24 158 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.77 -0.29 149 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.51 -0.17 141 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.25 -0.18 133 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.99 -0.16 125 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.80 -0.15 131 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.54 -0.11 124 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.24 -0.20 110 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.07 -0.14 118 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.78 -0.18 107 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.50 -0.26 97 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.30 -0.17 100 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.05 -0.19 96 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.79 -0.15 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.54 -0.13 86 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.29 -0.19 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.03 -0.30 76 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.47 -0.36 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.04 -0.24 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.57 -0.29 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.12 -0.25 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.70 -0.24 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.30 -0.24 51 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.94 -0.20 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.61 -0.23 49 0 32 0
30DEC25 14.50 C 0.00 0.00 0.00 1.33 -0.19 49 0 60 0
30DEC25 15.00 C 0.97 0.97 0.97 1.08 -0.18 48 15 158 +15
30DEC25 15.50 C 0.00 0.00 0.00 0.87 -0.16 48 0 65 0
30DEC25 16.00 C 0.00 0.00 0.00 0.69 -0.14 48 0 93 0
30DEC25 16.50 C 0.00 0.00 0.00 0.54 -0.13 47 0 79 0
30DEC25 17.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 87 0
30DEC25 17.50 C 0.38 0.38 0.34 0.32 -0.09 47 16 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.25 -0.07 47 0 71 0
30DEC25 18.50 C 0.25 0.25 0.25 0.19 -0.06 47 3 105 0
30DEC25 19.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 60 0
30DEC25 19.50 C 0.14 0.14 0.14 0.11 -0.04 48 15 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 5.03 -0.37 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.63 -0.29 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.07 -0.32 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.73 -0.28 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.31 -0.27 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 -0.25 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.55 -0.25 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.22 -0.24 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.91 -0.19 50 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.64 -0.18 49 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.40 -0.18 49 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.18 -0.17 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.00 -0.16 49 0 16 0
29JAN26 16.50 C 0.87 0.87 0.87 0.83 -0.15 48 7 144 +6
29JAN26 17.00 C 0.00 0.00 0.00 0.69 -0.14 48 0 352 0
29JAN26 17.50 C 0.00 0.00 0.00 0.58 -0.11 49 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.47 -0.11 48 0 12 0
29JAN26 18.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.32 -0.08 48 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.26 -0.07 48 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 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 5.18 -0.22 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.72 -0.20 58 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.28 -0.26 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.86 -0.28 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.47 -0.23 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.10 -0.25 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.75 -0.24 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.43 -0.23 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 -0.21 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.88 -0.17 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.64 -0.17 49 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.42 -0.17 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.23 -0.17 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.06 -0.15 49 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.91 -0.14 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.78 -0.13 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.67 -0.11 49 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.57 -0.10 49 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.49 -0.09 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.41 - 48 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 7.07 -0.27 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.92 -0.16 73 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 -0.12 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 -0.17 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.20 -0.22 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.96 -0.23 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.73 -0.15 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.26 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.28 -0.22 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.84 -0.17 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 -0.24 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.22 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.65 -0.29 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.30 -0.13 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.97 -0.21 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 -0.23 51 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 -0.23 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 -0.22 50 0 22 0
30MAR26 15.00 C 2.12 2.12 2.12 1.85 -0.27 49 4 11 +4
30MAR26 15.50 C 0.00 0.00 0.00 1.68 -0.21 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.48 -0.22 49 0 1 0
30MAR26 16.50 C 1.36 1.36 1.33 1.31 -0.20 49 60 336 +60
30MAR26 17.00 C 1.26 1.26 1.26 1.15 -0.20 49 30 95 +30
30MAR26 17.50 C 0.00 0.00 0.00 1.01 -0.18 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.89 -0.17 49 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.78 -0.16 49 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.68 -0.15 49 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.60 -0.13 49 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.52 -0.12 49 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 -0.11 49 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.30 -0.08 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.57 -0.23 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.40 -0.20 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 -0.21 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.97 -0.18 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.74 -0.21 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.52 -0.23 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.17 -0.16 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 -0.17 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 -0.13 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.14 -0.13 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 -0.16 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.53 -0.12 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.20 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 -0.15 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.14 52 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.51 -0.15 51 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.31 -0.11 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 -0.15 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 -0.14 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 -0.13 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.63 -0.12 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.49 -0.11 51 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.36 -0.10 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.24 -0.10 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 -0.09 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 -0.07 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 -0.07 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.85 -0.18 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.50 -0.19 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.12 -0.24 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 -0.25 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.49 -0.20 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.21 -0.20 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.87 -0.22 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 -0.17 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.44 -0.17 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 -0.13 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 -0.17 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.19 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.64 -0.17 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.16 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.29 -0.18 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.14 -0.16 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.99 -0.16 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.86 -0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 -0.14 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.61 -0.14 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.50 -0.13 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 -0.11 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 -0.11 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 -0.10 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 -0.08 51 0 0 0
TOTAL CALL 241 6,533 +112
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
27NOV25 12.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 63 0
27NOV25 13.00 P 0.11 0.11 0.10 0.10 +0.01 46 29 303 +15
27NOV25 13.50 P 0.18 0.18 0.18 0.18 +0.02 45 16 267 +15
27NOV25 14.00 P 0.35 0.35 0.31 0.32 +0.05 45 10 259 0
27NOV25 14.50 P 0.47 0.52 0.47 0.50 +0.08 45 16 209 +16
27NOV25 15.00 P 0.77 0.77 0.73 0.75 +0.11 44 27 137 0
27NOV25 15.50 P 1.11 1.11 1.11 1.04 +0.13 43 1 74 +1
27NOV25 16.00 P 0.00 0.00 0.00 1.39 +0.14 42 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.89 +0.27 51 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.26 +0.23 45 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.78 +0.32 55 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.20 +0.31 46 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.69 +0.28 48 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.18 +0.28 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.68 +0.29 0 0 15 0
27NOV25 20.00 P 0.00 0.00 0.00 5.18 +0.29 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.18 +0.29 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.18 +0.29 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.18 +0.27 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.18 +0.19 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.18 +0.22 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 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 0 0
30DEC25 9.25 P 0.02 0.02 0.02 0.01 0.00 54 3 0 -3
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 0.00 48 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 41 0
30DEC25 12.00 P 0.15 0.15 0.15 0.15 +0.02 47 2 81 0
30DEC25 12.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 58 0
30DEC25 13.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.48 +0.06 46 0 71 0
30DEC25 14.00 P 0.00 0.00 0.00 0.66 +0.08 46 0 1,139 0
30DEC25 14.50 P 0.00 0.00 0.00 0.87 +0.09 46 0 179 0
30DEC25 15.00 P 0.00 0.00 0.00 1.12 +0.11 45 0 221 0
30DEC25 15.50 P 1.50 1.50 1.50 1.40 +0.11 45 2 181 +2
30DEC25 16.00 P 0.00 0.00 0.00 1.72 +0.12 44 0 1,550 0
30DEC25 16.50 P 0.00 0.00 0.00 2.06 +0.14 43 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.44 +0.16 43 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.84 +0.13 42 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.25 +0.13 39 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.71 +0.16 38 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.25 +0.18 46 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.72 +0.25 46 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 +0.33 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.18 +0.28 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.18 +0.29 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.18 +0.27 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.18 +0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.18 +0.22 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 1 0
29JAN26 11.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.40 +0.03 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.70 +0.05 47 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.90 +0.07 47 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.13 +0.09 47 0 126 0
29JAN26 15.00 P 0.00 0.00 0.00 1.38 +0.09 46 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.66 +0.09 46 0 192 0
29JAN26 16.00 P 0.00 0.00 0.00 1.97 +0.10 46 0 90 0
29JAN26 16.50 P 0.00 0.00 0.00 2.31 +0.11 45 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.81 +0.23 51 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.08 +0.13 46 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.44 +0.10 44 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.83 +0.08 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.41 +0.34 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.83 +0.32 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.29 +0.22 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.29 +0.38 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.19 +0.27 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.18 +0.27 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.08 +0.07 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.32 +0.09 47 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 1.57 +0.09 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.16 +0.10 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.48 +0.08 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.85 +0.10 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.25 +0.13 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.60 +0.10 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.03 +0.17 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.41 +0.10 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.83 - 43 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 50 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 49 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 0.00 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 0.00 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 0.00 49 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 0.00 49 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 120 0
30MAR26 12.50 P 0.77 0.77 0.77 0.73 +0.04 49 15 15 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.90 +0.05 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.09 +0.06 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 +0.08 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.81 +0.08 48 0 70 0
30MAR26 15.50 P 2.19 2.19 2.19 2.10 +0.09 48 15 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.42 +0.10 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 +0.21 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.19 +0.26 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.49 +0.21 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.78 +0.05 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.36 +0.35 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.76 +0.36 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.02 +0.12 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.44 +0.10 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.31 +0.12 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.30 +0.18 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.24 +0.23 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.20 +0.25 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.19 +0.20 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.18 +0.22 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.02 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.03 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.03 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.04 51 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.04 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.02 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 +0.06 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.06 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 +0.05 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 +0.08 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.07 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 +0.12 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.12 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 +0.12 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 +0.13 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.11 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.25 +0.11 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.62 +0.10 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.04 +0.15 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.08 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.80 +0.10 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 +0.17 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.49 +0.12 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.41 +0.20 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.37 +0.21 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.29 +0.21 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.23 +0.19 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.19 +0.22 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 +0.04 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.05 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.08 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 +0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.10 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 +0.07 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 +0.11 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.98 +0.12 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.11 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.12 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.95 +0.12 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.66 +0.15 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.16 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.14 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.14 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.17 +0.14 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 +0.15 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 +0.13 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 +0.17 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 +0.18 50 0 0 0
TOTAL PUT 136 9,428 +61
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$ 7.28
27NOV25 4.80 C 0.00 0.00 0.00 2.50 +0.08 81 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.40 +0.07 78 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.30 +0.09 74 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.05 +0.09 65 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.80 +0.09 56 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.57 +0.11 61 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.32 +0.11 52 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.55 +0.07 17 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.32 +0.06 16 0 61 0
27NOV25 7.25 C 0.12 0.13 0.12 0.15 +0.05 17 61 268 +60
27NOV25 7.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 122 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 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 28 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 44 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 53 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.52 +0.08 56 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.42 +0.09 53 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.32 +0.09 50 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.07 +0.09 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.57 +0.08 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.33 +0.07 31 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.06 +0.06 0 0 1 0
30DEC25 6.50 C 0.84 0.84 0.84 0.84 +0.09 22 1 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.58 +0.05 14 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 +0.05 14 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.21 +0.03 15 0 202 0
30DEC25 7.50 C 0.10 0.10 0.10 0.09 0.00 14 60 235 +60
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 15 0 119 0
30DEC25 8.00 C 0.01 0.01 0.01 0.01 0.00 14 30 30 -30
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 3 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
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 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 48 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 2.53 +0.09 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.43 +0.08 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.33 +0.08 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 +0.09 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.84 +0.08 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 +0.09 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 +0.08 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.07 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.85 +0.07 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.63 +0.06 16 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 +0.05 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 +0.04 16 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 +0.04 16 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 +0.09 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 +0.08 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 +0.08 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.62 +0.09 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 +0.08 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.06 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.67 +0.05 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.49 +0.05 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.22 +0.03 17 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 +0.09 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 +0.07 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 +0.09 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 +0.09 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 +0.08 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 +0.08 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.06 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 +0.05 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.04 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 +0.04 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.04 18 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 0.00 18 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 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 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.61 +0.09 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 +0.10 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.11 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.11 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 +0.09 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.08 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.08 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 +0.09 22 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 +0.06 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 +0.12 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.10 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.11 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.11 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.09 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.08 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.08 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.06 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.05 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 +0.06 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 152 1,438 +90
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
27NOV25 7.00 P 0.02 0.02 0.02 0.02 -0.02 15 1 337 -1
27NOV25 7.25 P 0.00 0.00 0.00 0.09 -0.04 15 0 313 0
27NOV25 7.50 P 0.00 0.00 0.00 0.24 -0.06 14 0 100 0
27NOV25 7.75 P 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 379 0
30DEC25 7.25 P 0.00 0.00 0.00 0.14 -0.05 14 0 147 0
30DEC25 7.50 P 0.00 0.00 0.00 0.28 -0.06 14 0 155 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 -0.07 14 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 -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 2.47 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 271 0
29JAN26 7.25 P 0.00 0.00 0.00 0.18 -0.04 15 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.32 -0.05 15 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.51 -0.06 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.73 -0.06 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.22 -0.05 16 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.36 -0.05 16 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.54 -0.06 17 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 -0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 -0.08 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.08 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.08 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.08 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.02 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 113 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 -0.06 17 0 5 0
30MAR26 7.50 P 0.40 0.40 0.40 0.40 -0.07 17 50 60 +45
30MAR26 7.75 P 0.00 0.00 0.00 0.57 -0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 -0.06 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 -0.07 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.08 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 -0.08 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 -0.08 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 -0.08 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.08 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 -0.08 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 -0.08 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.04 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.04 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.05 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.07 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 -0.06 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 -0.06 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.09 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.09 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.09 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.09 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.08 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.08 28 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 0.01 -0.01 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.03 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.04 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.05 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.06 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.06 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.09 25 0 0 0
TOTAL PUT 51 3,597 +44
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$ 33.40
27NOV25 22.00 C 0.00 0.00 0.00 11.67 -0.41 111 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.68 -0.36 102 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.69 -0.31 93 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.70 -0.31 85 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.71 -0.30 76 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 6.72 -0.31 68 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 5.77 -0.41 62 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 4.85 -0.21 57 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 4.00 -0.50 55 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 3.23 -0.31 53 0 3 0
27NOV25 32.00 C 2.56 2.56 2.56 2.53 -0.33 51 15 33 -9
27NOV25 33.00 C 0.00 0.00 0.00 1.97 -0.30 51 0 46 0
27NOV25 34.00 C 0.00 0.00 0.00 1.48 -0.29 51 0 247 0
27NOV25 35.00 C 1.40 1.40 0.95 1.09 -0.28 51 8 173 +8
27NOV25 36.00 C 0.85 0.85 0.76 0.78 -0.24 50 3 330 -2
27NOV25 37.00 C 0.67 0.67 0.62 0.55 -0.19 50 17 299 -15
27NOV25 38.00 C 0.54 0.54 0.42 0.38 -0.14 50 51 233 -29
27NOV25 39.00 C 0.39 0.39 0.36 0.25 -0.11 50 23 95 -4
27NOV25 40.00 C 0.23 0.24 0.22 0.17 -0.08 50 58 243 +4
27NOV25 41.00 C 0.23 0.23 0.23 0.11 -0.06 50 6 46 -3
27NOV25 42.00 C 0.21 0.21 0.13 0.07 -0.04 50 23 84 +2
27NOV25 43.00 C 0.11 0.12 0.09 0.05 -0.02 51 30 94 +30
27NOV25 44.00 C 0.10 0.10 0.07 0.03 -0.02 51 40 57 +38
27NOV25 45.00 C 0.05 0.05 0.05 0.02 -0.01 51 2 126 -2
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 11.79 -0.41 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.85 -0.35 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.83 -0.17 64 0 0 0
30DEC25 25.00 C 8.40 8.40 8.40 8.89 -0.23 60 7 18 -4
30DEC25 26.00 C 0.00 0.00 0.00 7.94 -0.29 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.02 -0.54 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.14 -0.34 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.32 -0.29 49 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 4.34 -0.56 42 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 3.87 -0.34 47 0 34 0
30DEC25 32.00 C 0.00 0.00 0.00 3.24 -0.24 46 0 43 0
30DEC25 33.00 C 0.00 0.00 0.00 2.69 -0.32 46 0 220 0
30DEC25 34.00 C 0.00 0.00 0.00 2.21 -0.31 45 0 300 0
30DEC25 35.00 C 0.00 0.00 0.00 1.79 -0.32 45 0 165 0
30DEC25 36.00 C 1.55 1.55 1.55 1.44 -0.29 45 15 118 -15
30DEC25 37.00 C 0.00 0.00 0.00 1.15 -0.25 45 0 39 0
30DEC25 38.00 C 0.00 0.00 0.00 0.91 -0.22 45 0 119 0
30DEC25 39.00 C 0.00 0.00 0.00 0.71 -0.19 45 0 125 0
30DEC25 40.00 C 0.71 0.71 0.71 0.55 -0.16 45 15 134 +7
30DEC25 41.00 C 0.56 0.56 0.56 0.42 -0.14 45 2 96 +2
30DEC25 42.00 C 0.00 0.00 0.00 0.32 -0.11 45 0 13 0
30DEC25 43.00 C 0.38 0.38 0.38 0.24 -0.09 44 1 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 11.90 -0.35 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.92 -0.28 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.99 -0.35 56 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.04 -0.58 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.13 -0.36 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.29 -0.27 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.44 -0.16 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.68 -0.38 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.99 -0.17 45 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 4.34 -0.26 45 0 427 0
29JAN26 32.00 C 0.00 0.00 0.00 3.75 -0.32 45 0 241 0
29JAN26 33.00 C 0.00 0.00 0.00 3.21 -0.33 44 0 101 0
29JAN26 34.00 C 0.00 0.00 0.00 2.73 -0.30 44 0 135 0
29JAN26 35.00 C 2.33 2.33 2.33 2.31 -0.30 44 6 99 0
29JAN26 36.00 C 0.00 0.00 0.00 1.94 -0.32 44 0 424 0
29JAN26 37.00 C 0.00 0.00 0.00 1.62 -0.29 44 0 361 0
29JAN26 38.00 C 1.38 1.43 1.38 1.35 -0.25 44 7 35 +2
29JAN26 39.00 C 0.00 0.00 0.00 1.11 -0.23 43 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.91 -0.21 43 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.75 -0.17 43 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.61 -0.15 43 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.49 -0.14 43 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.40 -0.11 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.11 -0.30 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.22 -0.40 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.35 -0.21 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.53 -0.36 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.74 -0.14 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.05 -0.35 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.35 -0.49 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.72 -0.46 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.14 -0.38 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.63 -0.29 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.15 -0.29 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.73 -0.31 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.35 -0.33 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.01 -0.31 43 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.72 -0.28 43 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.46 -0.26 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.24 -0.23 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.05 -0.21 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.88 -0.19 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.74 -0.17 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.16 -0.60 54 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 11.22 -0.55 51 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 10.34 -0.53 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.46 -0.40 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.69 -0.37 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.89 -0.37 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.11 -0.50 45 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 6.46 -0.30 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.77 -0.31 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.17 -0.18 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.63 -0.17 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.13 -0.28 44 0 0 0
30MAR26 34.00 C 4.10 4.10 4.10 3.67 -0.27 44 4 4 +4
30MAR26 35.00 C 0.00 0.00 0.00 3.25 -0.37 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.86 -0.31 44 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.51 -0.33 43 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 2.20 -0.31 43 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.93 -0.28 43 0 0 0
30MAR26 40.00 C 1.78 1.78 1.78 1.68 -0.26 43 2 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.46 -0.25 43 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 1.27 -0.22 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.10 -0.21 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.93 -0.21 43 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.80 -0.19 43 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.71 -0.15 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.61 -0.12 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.53 -0.10 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.45 -0.10 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.39 -0.10 43 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.53 -0.49 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.68 -0.58 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.89 -0.53 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.03 -0.59 45 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.32 -0.53 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.58 -0.37 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.89 -0.16 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.23 -0.37 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.63 -0.37 43 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 6.07 -0.14 43 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 5.56 -0.28 43 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 -0.39 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.61 -0.36 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 4.18 -0.38 42 0 4 0
29JUN26 36.00 C 0.00 0.00 0.00 3.79 -0.38 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.44 -0.37 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.09 -0.37 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.81 -0.32 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 -0.31 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.28 -0.30 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.07 -0.26 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.85 -0.27 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 -0.24 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.50 -0.23 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.18 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 -0.16 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.14 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 -0.15 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.84 -0.17 41 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 12.78 -0.55 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.11 -0.43 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.24 -0.52 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.53 -0.60 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.78 -0.57 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.12 -0.52 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.53 -0.40 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.88 -0.49 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.32 -0.59 42 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 6.83 -0.51 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 6.27 -0.56 41 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 5.84 -0.43 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.41 -0.33 42 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 5.04 -0.33 42 0 84 0
29SEP26 36.00 C 0.00 0.00 0.00 4.62 -0.38 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.29 -0.38 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.95 -0.39 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 -0.38 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.36 -0.23 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.09 -0.24 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 -0.42 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.53 -0.28 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.40 -0.21 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 -0.28 41 0 29 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.25 41 0 0 0
TOTAL CALL 335 6,919 +14
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
27NOV25 26.00 P 0.03 0.03 0.03 0.03 0.00 50 25 128 0
27NOV25 27.00 P 0.07 0.07 0.07 0.06 0.00 49 10 156 0
27NOV25 28.00 P 0.10 0.11 0.10 0.13 +0.02 49 10 246 +5
27NOV25 29.00 P 0.18 0.18 0.18 0.24 +0.03 49 10 192 +10
27NOV25 30.00 P 0.32 0.39 0.32 0.41 +0.06 49 15 320 +10
27NOV25 31.00 P 0.57 0.57 0.54 0.65 +0.08 49 14 163 +8
27NOV25 32.00 P 0.93 0.93 0.85 0.98 +0.12 49 12 272 +10
27NOV25 33.00 P 1.23 1.52 1.23 1.40 +0.17 48 9 157 +1
27NOV25 34.00 P 1.86 1.86 1.86 1.91 +0.18 48 1 83 -1
27NOV25 35.00 P 2.39 2.39 2.39 2.51 +0.17 47 1 154 -1
27NOV25 36.00 P 0.00 0.00 0.00 3.19 +0.20 46 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 3.95 +0.15 45 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.04 +0.45 56 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 5.93 +0.52 57 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 6.71 +0.39 50 0 102 0
27NOV25 41.00 P 0.00 0.00 0.00 7.65 +0.40 49 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.62 +0.44 49 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 9.61 +0.31 51 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.60 +0.46 0 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 11.60 +0.53 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 12.60 +0.54 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 45 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.10 0.00 45 0 369 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 19 0
30DEC25 27.00 P 0.00 0.00 0.00 0.26 +0.02 44 0 15 0
30DEC25 28.00 P 0.00 0.00 0.00 0.40 +0.03 44 0 151 0
30DEC25 29.00 P 0.00 0.00 0.00 0.59 +0.04 44 0 43 0
30DEC25 30.00 P 0.89 0.89 0.89 0.84 +0.06 44 2 237 +2
30DEC25 31.00 P 1.07 1.07 1.07 1.16 +0.09 44 15 75 +15
30DEC25 32.00 P 0.00 0.00 0.00 1.54 +0.12 43 0 99 0
30DEC25 33.00 P 0.00 0.00 0.00 1.99 +0.14 43 0 315 0
30DEC25 34.00 P 2.40 2.40 2.40 2.50 +0.13 43 5 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.08 +0.12 42 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 3.74 +0.06 42 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 4.48 +0.12 43 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.26 +0.13 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.09 +0.16 43 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.97 +0.19 44 0 102 0
30DEC25 41.00 P 0.00 0.00 0.00 7.83 +0.26 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.71 +0.23 41 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.64 +0.27 40 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.66 +0.18 44 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.63 +0.40 44 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.61 +0.28 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.60 +0.23 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.60 +0.20 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.60 +0.34 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.60 +0.46 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.10 +0.54 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.60 +0.54 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.10 +0.54 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.60 +0.29 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.10 +0.54 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.60 +0.36 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.16 +0.43 95 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.64 +0.49 96 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.46 +0.03 42 0 167 0
29JAN26 28.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 63 0
29JAN26 29.00 P 0.00 0.00 0.00 0.89 +0.05 42 0 471 0
29JAN26 30.00 P 0.00 0.00 0.00 1.18 +0.08 42 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.53 +0.10 42 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 1.92 +0.11 42 0 322 0
29JAN26 33.00 P 2.35 2.35 2.35 2.39 +0.12 42 91 91 +76
29JAN26 34.00 P 0.00 0.00 0.00 2.91 +0.11 41 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.50 +0.10 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.15 +0.04 42 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 4.77 +0.27 40 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 5.81 +0.36 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.23 +0.18 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.05 -0.02 39 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.14 +0.27 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.96 +0.20 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.86 +0.31 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.74 +0.26 41 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.73 +0.35 44 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.75 +0.30 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
26FEB26 29.00 P 1.08 1.09 1.08 1.13 +0.06 42 17 17 +17
26FEB26 30.00 P 0.00 0.00 0.00 1.45 +0.07 41 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.23 +0.11 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.70 +0.12 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.23 +0.09 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.81 +0.10 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.45 +0.01 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.24 +0.37 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.88 +0.32 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.48 -0.06 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.44 +0.08 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.54 +0.37 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.15 +0.24 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.13 +0.56 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 0.00 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.51 +0.02 42 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 +0.06 43 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.93 +0.07 43 0 17 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 +0.04 42 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.46 +0.07 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 1.80 +0.08 42 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.19 +0.09 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.62 +0.12 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.10 +0.13 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 3.62 +0.04 41 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.19 +0.17 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 4.82 +0.15 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.50 +0.23 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.23 +0.19 42 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 6.95 +0.26 42 0 0 0
30MAR26 40.00 P 7.93 7.93 7.93 7.75 +0.33 42 1 101 +1
30MAR26 41.00 P 0.00 0.00 0.00 8.54 +0.37 42 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 9.41 +0.22 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.21 +0.10 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.07 +0.10 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.95 +0.47 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.91 +0.31 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.80 +0.33 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.71 +0.31 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.65 +0.32 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.63 +0.39 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.11 +0.52 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.60 +0.54 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.10 +0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.60 +0.29 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.10 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.60 +0.36 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 +0.02 42 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 +0.04 42 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 +0.03 41 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.49 +0.08 42 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.79 +0.09 41 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 +0.05 41 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.53 +0.12 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 2.90 +0.08 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.38 +0.11 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.90 +0.14 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.13 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.01 +0.19 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.64 +0.20 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.31 +0.24 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.95 +0.21 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.68 +0.23 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.38 +0.18 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.17 +0.18 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.97 +0.26 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.85 +0.29 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.60 +0.39 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.47 +0.30 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.31 +0.26 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.20 +0.32 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.11 +0.32 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.01 +0.35 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.91 +0.31 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 0.00 41 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.01 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.01 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.02 41 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 +0.02 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.04 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 +0.04 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 +0.05 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.05 +0.06 40 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 +0.07 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 +0.09 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 +0.13 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.02 +0.19 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.63 +0.13 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.21 +0.11 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.88 +0.14 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 +0.13 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.30 +0.21 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.02 +0.21 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.76 +0.22 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.52 +0.23 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 +0.20 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 +0.26 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.85 +0.22 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.74 +0.30 42 0 0 0
TOTAL PUT 238 8,509 +153
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$ 71.45
07NOV25 50.00 C 0.00 0.00 0.00 21.98 -1.48 276 0 0 0
07NOV25 52.50 C 0.00 0.00 0.00 19.54 -1.45 252 0 0 0
07NOV25 55.00 C 0.00 0.00 0.00 16.97 -1.50 214 0 0 0
07NOV25 57.50 C 0.00 0.00 0.00 14.40 -1.58 178 0 0 0
07NOV25 60.00 C 0.00 0.00 0.00 11.85 -1.63 146 0 0 0
07NOV25 62.50 C 0.00 0.00 0.00 9.32 -1.69 117 0 0 0
07NOV25 65.00 C 0.00 0.00 0.00 6.67 -1.84 78 0 0 0
07NOV25 67.50 C 0.00 0.00 0.00 4.34 -1.76 65 0 0 0
07NOV25 70.00 C 2.05 2.05 2.05 2.26 -1.56 54 5 35 0
07NOV25 72.50 C 1.57 1.57 0.78 0.80 -1.25 47 177 356 +153
07NOV25 75.00 C 0.60 0.85 0.24 0.30 -0.66 53 447 757 +35
07NOV25 77.50 C 0.28 0.30 0.09 0.12 -0.28 59 420 377 -24
07NOV25 80.00 C 0.10 0.10 0.04 0.06 -0.11 67 304 618 -134
07NOV25 82.50 C 0.04 0.04 0.03 0.03 -0.04 74 7 525 -7
07NOV25 85.00 C 0.00 0.00 0.00 0.02 -0.01 82 0 166 0
07NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
07NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 73 0
07NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
07NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 21.98 -1.52 149 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 19.54 -1.47 136 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 16.97 -1.56 115 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 14.40 -1.62 95 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 11.85 -1.71 78 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 9.32 -1.79 62 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 7.06 -1.67 57 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 4.78 -1.68 48 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 3.00 -1.43 46 0 0 0
14NOV25 72.50 C 2.03 2.03 1.66 1.65 -1.19 44 131 106 +76
14NOV25 75.00 C 1.25 1.34 0.88 0.89 -0.81 45 79 81 +74
14NOV25 77.50 C 0.83 0.90 0.44 0.52 -0.48 49 160 278 +139
14NOV25 80.00 C 0.46 0.46 0.31 0.31 -0.27 52 50 190 +49
14NOV25 82.50 C 0.27 0.27 0.26 0.19 -0.14 56 60 135 +60
14NOV25 85.00 C 0.00 0.00 0.00 0.12 -0.06 59 0 25 0
14NOV25 87.50 C 0.07 0.07 0.07 0.08 -0.03 62 15 30 +15
14NOV25 90.00 C 0.06 0.06 0.06 0.06 -0.01 66 15 15 +15
14NOV25 92.50 C 0.00 0.00 0.00 0.04 0.00 69 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.03 +0.01 72 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 22.52 -2.30 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.98 -1.99 95 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 19.54 -1.58 87 0 0 0
27NOV25 55.00 C 17.33 17.33 17.33 16.97 -1.73 73 1 1 0
27NOV25 57.50 C 0.00 0.00 0.00 14.40 -1.85 60 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 11.85 -2.28 48 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 9.45 -2.08 43 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 7.32 -2.09 42 0 68 0
27NOV25 67.50 C 6.34 6.34 6.34 5.98 -1.27 51 1 323 +1
27NOV25 70.00 C 5.10 5.10 4.44 4.50 -1.29 51 203 381 +198
27NOV25 72.50 C 4.29 4.29 3.17 3.31 -1.07 51 257 506 -18
27NOV25 75.00 C 3.26 3.26 2.24 2.40 -0.90 52 436 1,459 +228
27NOV25 77.50 C 2.13 2.34 1.62 1.73 -0.71 53 635 1,882 +304
27NOV25 80.00 C 1.72 1.76 1.15 1.29 -0.51 55 225 1,460 +69
27NOV25 82.50 C 1.07 1.07 0.83 0.97 -0.34 57 219 659 -97
27NOV25 85.00 C 0.85 0.95 0.62 0.74 -0.20 59 154 1,195 -58
27NOV25 87.50 C 0.47 0.48 0.47 0.57 -0.11 61 30 1,722 +30
27NOV25 90.00 C 0.36 0.37 0.34 0.45 -0.03 64 31 9,755 -23
27NOV25 92.50 C 0.30 0.30 0.26 0.36 +0.01 66 137 1,269 +101
27NOV25 95.00 C 0.30 0.30 0.21 0.29 +0.04 68 203 1,598 +200
27NOV25 97.50 C 0.00 0.00 0.00 0.23 +0.05 69 0 968 0
27NOV25 100.00 C 0.17 0.18 0.13 0.19 +0.06 71 17 363 -7
27NOV25 102.50 C 0.13 0.13 0.13 0.16 +0.06 73 4 636 -4
27NOV25 105.00 C 0.00 0.00 0.00 0.14 +0.07 76 0 318 0
27NOV25 107.50 C 0.00 0.00 0.00 0.12 +0.06 78 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.10 +0.06 79 0 120 0
27NOV25 112.50 C 0.00 0.00 0.00 0.09 +0.06 81 0 212 0
27NOV25 115.00 C 0.04 0.04 0.04 0.08 +0.06 83 3 1,056 0
30DEC25 30.00 C 0.00 0.00 0.00 41.61 -1.94 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 40.56 -2.06 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.62 -1.94 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 38.53 -2.18 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 37.63 -2.08 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 36.64 -2.07 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 35.93 -1.56 98 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 34.65 -2.07 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 33.79 -1.70 80 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 32.73 -1.72 70 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 31.67 -1.92 48 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 31.36 -1.67 99 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.89 -2.70 74 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 29.42 -1.27 93 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 28.16 -1.39 81 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 26.96 -1.68 69 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 25.63 -1.83 0 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 24.61 -2.10 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 24.46 -1.28 77 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 22.91 -1.91 55 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 21.98 -1.99 55 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 19.72 -1.43 56 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 17.56 -1.62 57 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 14.40 -2.19 32 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 13.09 -1.76 51 0 2,494 0
30DEC25 62.50 C 0.00 0.00 0.00 10.92 -1.08 47 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 8.72 -1.59 42 0 635 0
30DEC25 67.50 C 0.00 0.00 0.00 7.52 -1.29 46 0 594 0
30DEC25 70.00 C 6.75 6.75 6.34 6.13 -1.29 46 12 11,203 +10
30DEC25 72.50 C 5.69 5.69 4.97 4.99 -1.10 47 72 1,124 -9
30DEC25 75.00 C 4.93 4.98 3.87 3.98 -1.00 47 126 11,957 0
30DEC25 77.50 C 3.74 3.86 3.14 3.25 -0.83 48 95 776 -6
30DEC25 80.00 C 3.31 3.31 2.58 2.60 -0.71 49 141 6,922 0
30DEC25 82.50 C 2.69 2.72 2.09 2.07 -0.65 49 63 1,509 +36
30DEC25 85.00 C 2.04 2.05 1.64 1.65 -0.58 50 148 904 +9
30DEC25 87.50 C 1.66 1.66 1.35 1.31 -0.49 50 36 705 +1
30DEC25 90.00 C 1.38 1.45 1.08 1.04 -0.41 51 340 3,071 +204
30DEC25 92.50 C 0.96 0.96 0.92 0.83 -0.34 51 4 669 0
30DEC25 95.00 C 0.95 0.95 0.78 0.67 -0.28 52 1,042 4,962 +113
30DEC25 97.50 C 0.73 0.73 0.64 0.53 -0.24 52 31 1,113 -25
30DEC25 100.00 C 0.64 0.64 0.57 0.43 -0.20 53 170 1,191 +20
30DEC25 102.50 C 0.00 0.00 0.00 0.35 -0.16 54 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.28 -0.14 54 0 266 0
30DEC25 107.50 C 0.00 0.00 0.00 0.23 -0.11 55 0 171 0
30DEC25 110.00 C 0.35 0.35 0.35 0.19 -0.09 55 2 120 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.15 -0.08 56 0 273 0
30DEC25 115.00 C 0.24 0.24 0.24 0.13 -0.07 57 1 215 -1
29JAN26 40.00 C 0.00 0.00 0.00 32.38 - 80 0 0 -
29JAN26 41.00 C 0.00 0.00 0.00 31.73 - 86 0 0 -
29JAN26 42.00 C 0.00 0.00 0.00 29.89 - 52 0 0 -
29JAN26 43.00 C 0.00 0.00 0.00 29.42 - 72 0 0 -
29JAN26 44.00 C 0.00 0.00 0.00 28.16 - 61 0 0 -
29JAN26 45.00 C 0.00 0.00 0.00 27.50 - 68 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 26.69 - 70 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 25.00 - 47 0 0 -
29JAN26 48.00 C 0.00 0.00 0.00 24.71 - 65 0 0 -
29JAN26 49.00 C 0.00 0.00 0.00 23.17 - 49 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 22.24 -2.20 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.72 -2.13 42 0 0 0
29JAN26 55.00 C 18.73 18.73 18.35 18.14 -1.28 53 7 7 +7
29JAN26 57.50 C 0.00 0.00 0.00 15.46 -1.82 44 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 13.87 -1.87 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.81 -1.83 45 0 0 0
29JAN26 65.00 C 10.00 10.00 10.00 10.41 -0.96 48 11 26 0
29JAN26 67.50 C 0.00 0.00 0.00 8.73 -1.70 46 0 18 0
29JAN26 70.00 C 8.00 8.00 8.00 7.43 -1.25 46 2 98 -2
29JAN26 72.50 C 6.95 6.95 6.21 6.25 -1.15 46 6 215 +6
29JAN26 75.00 C 5.70 5.70 5.62 5.34 -0.98 47 24 280 +15
29JAN26 77.50 C 5.06 5.06 5.06 4.46 -0.92 47 16 156 -15
29JAN26 80.00 C 3.65 3.77 3.62 3.79 -0.85 48 111 289 +59
29JAN26 82.50 C 3.16 3.16 3.16 3.16 -0.78 48 1 267 0
29JAN26 85.00 C 3.23 3.23 3.00 2.72 -0.67 49 657 839 -330
29JAN26 87.50 C 0.00 0.00 0.00 2.28 -0.59 49 0 436 0
29JAN26 90.00 C 2.34 2.34 1.90 1.95 -0.49 50 60 310 +8
29JAN26 92.50 C 1.94 1.94 1.94 1.66 -0.41 51 30 181 0
29JAN26 95.00 C 1.68 1.68 1.68 1.41 -0.36 51 34 141 +10
29JAN26 97.50 C 1.26 1.26 1.26 1.20 -0.31 52 3 270 -3
29JAN26 100.00 C 1.25 1.25 1.04 1.03 -0.26 52 97 478 +2
29JAN26 102.50 C 0.95 0.95 0.95 0.89 -0.21 53 2 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.76 -0.19 54 0 312 0
29JAN26 107.50 C 0.00 0.00 0.00 0.66 -0.16 54 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.57 -0.13 55 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.50 -0.11 55 0 107 0
29JAN26 115.00 C 0.63 0.63 0.54 0.44 -0.09 56 4 231 +2
26FEB26 40.00 C 0.00 0.00 0.00 32.38 - 67 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 31.78 - 74 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 30.70 - 69 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 29.87 - 70 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 28.83 - 67 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 27.89 - 65 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 26.69 - 59 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 25.31 - 47 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 24.98 - 59 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 24.03 - 57 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 23.10 -1.34 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.82 -1.46 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.14 -1.86 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.58 -1.32 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.66 -1.41 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.89 -0.92 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.80 -2.04 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.64 -1.17 45 0 0 0
26FEB26 70.00 C 8.35 8.35 8.35 8.35 -1.22 45 8 8 +8
26FEB26 72.50 C 7.21 7.21 7.21 7.19 -1.18 45 25 40 +25
26FEB26 75.00 C 0.00 0.00 0.00 6.20 -1.07 46 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.35 -0.96 46 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 4.63 -0.92 47 0 22 0
26FEB26 82.50 C 4.77 4.77 4.47 4.01 -0.88 47 57 72 +57
26FEB26 85.00 C 3.97 3.97 3.97 3.48 -0.74 48 30 30 +30
26FEB26 87.50 C 0.00 0.00 0.00 3.03 -0.66 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 2.65 -0.60 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.32 -0.56 49 0 15 0
26FEB26 95.00 C 2.05 2.05 1.97 2.03 -0.53 50 35 35 +30
26FEB26 97.50 C 2.05 2.05 1.73 1.79 -0.49 51 73 69 +34
30MAR26 37.00 C 0.00 0.00 0.00 36.07 -1.22 80 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 34.00 -2.20 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.51 -1.69 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.91 -1.30 68 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 31.78 -1.48 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.70 -1.89 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.20 -0.85 65 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 29.24 -1.29 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.17 -1.32 60 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 27.36 -1.12 60 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 26.34 -1.57 58 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 25.52 -1.40 58 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 24.47 -1.65 55 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 23.51 -1.09 53 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 21.57 -1.60 53 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 18.96 -1.68 46 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 16.85 -1.64 44 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 15.47 -1.69 47 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 14.06 -0.86 49 0 235 0
30MAR26 65.00 C 0.00 0.00 0.00 12.47 -1.16 48 0 489 0
30MAR26 67.50 C 0.00 0.00 0.00 10.74 -1.16 46 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 9.59 -1.25 47 0 14,858 0
30MAR26 72.50 C 9.00 9.00 9.00 8.47 -1.28 47 4 2,298 +4
30MAR26 75.00 C 0.00 0.00 0.00 7.48 -1.15 47 0 6,711 0
30MAR26 77.50 C 0.00 0.00 0.00 6.60 -1.07 47 0 1,207 0
30MAR26 80.00 C 6.40 6.40 6.40 5.82 -1.01 47 1 1,055 +1
30MAR26 82.50 C 0.00 0.00 0.00 5.15 -0.93 48 0 1,818 0
30MAR26 85.00 C 0.00 0.00 0.00 4.59 -0.84 48 0 2,339 0
30MAR26 87.50 C 0.00 0.00 0.00 4.06 -0.79 49 0 186 0
30MAR26 90.00 C 3.68 3.68 3.68 3.60 -0.74 49 1 4,272 -1
30MAR26 92.50 C 0.00 0.00 0.00 3.20 -0.70 49 0 299 0
30MAR26 95.00 C 2.87 2.87 2.87 2.84 -0.66 50 1 93 -1
30MAR26 97.50 C 0.00 0.00 0.00 2.52 -0.63 50 0 705 0
30MAR26 100.00 C 2.84 2.84 2.84 2.25 -0.59 51 1 200 0
30MAR26 102.50 C 2.50 2.50 2.01 2.00 -0.56 51 6 837 -3
30MAR26 105.00 C 0.00 0.00 0.00 1.79 -0.55 51 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.61 -0.52 52 0 87 0
30MAR26 110.00 C 1.78 1.78 1.78 1.44 -0.55 52 2 7 0
30MAR26 112.50 C 1.54 1.54 1.42 1.30 -0.53 52 4 18 0
30MAR26 115.00 C 1.48 1.48 1.42 1.17 -0.49 53 3 16 -2
29JUN26 41.00 C 0.00 0.00 0.00 32.79 -1.09 59 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 31.20 -1.90 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.62 -1.40 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.88 -1.85 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.19 -1.18 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.27 -1.06 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.26 -1.25 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.62 -1.18 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.79 -1.36 52 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 24.98 -1.11 51 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 22.89 -1.20 49 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 21.18 -0.99 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.59 -2.23 44 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 17.68 -1.30 48 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 15.36 -2.01 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.87 -0.59 48 0 24 0
29JUN26 67.50 C 0.00 0.00 0.00 13.25 -1.24 46 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 12.09 -1.24 46 0 281 0
29JUN26 72.50 C 0.00 0.00 0.00 11.01 -1.18 47 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 10.04 -1.16 47 0 1,857 0
29JUN26 77.50 C 0.00 0.00 0.00 9.16 -1.09 47 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 8.36 -1.03 47 0 1,005 0
29JUN26 82.50 C 0.00 0.00 0.00 7.64 -0.98 48 0 228 0
29JUN26 85.00 C 7.70 7.70 7.70 6.99 -0.91 48 1 262 +1
29JUN26 87.50 C 0.00 0.00 0.00 6.39 -0.89 48 0 948 0
29JUN26 90.00 C 0.00 0.00 0.00 5.86 -0.84 48 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 5.36 -0.82 49 0 230 0
29JUN26 95.00 C 5.20 5.20 5.20 4.89 -0.94 49 15 16,206 +15
29JUN26 97.50 C 0.00 0.00 0.00 4.47 -0.81 49 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 4.09 -0.79 49 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 3.74 -0.73 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 3.43 -0.67 49 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 3.15 -0.70 50 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 2.89 -0.71 50 0 126 0
29JUN26 112.50 C 0.00 0.00 0.00 2.58 -0.81 50 0 118 0
29JUN26 115.00 C 0.00 0.00 0.00 2.44 -0.72 50 0 14 0
29SEP26 49.00 C 0.00 0.00 0.00 26.39 -1.87 47 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 25.58 -1.92 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 24.04 -1.75 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 21.98 -2.07 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.52 -1.97 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.22 -1.62 47 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 17.40 -1.91 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.68 -0.74 48 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 15.29 -1.32 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.01 -1.30 46 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 12.98 -1.30 46 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 12.04 -1.24 46 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 11.17 -1.18 47 0 121 0
29SEP26 80.00 C 11.07 11.07 11.07 10.37 -1.14 47 1 751 0
29SEP26 82.50 C 0.00 0.00 0.00 9.63 -1.09 47 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 8.96 -1.04 48 0 29 0
29SEP26 87.50 C 0.00 0.00 0.00 8.33 -0.99 48 0 139 0
29SEP26 90.00 C 0.00 0.00 0.00 7.77 -0.94 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.27 -0.87 48 0 198 0
29SEP26 95.00 C 0.00 0.00 0.00 6.79 -0.83 49 0 43 0
29SEP26 97.50 C 0.00 0.00 0.00 6.39 -0.71 49 0 117 0
29SEP26 100.00 C 0.00 0.00 0.00 5.96 -0.75 49 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.62 -0.65 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.23 -0.61 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.96 -0.48 50 0 57 0
29SEP26 110.00 C 0.00 0.00 0.00 4.66 -0.46 50 0 60 0
29SEP26 112.50 C 0.00 0.00 0.00 4.36 -0.45 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.07 -0.42 51 0 6 0
TOTAL CALL 8,042 168,139 +1,683
07NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07NOV25 57.50 P 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
07NOV25 60.00 P 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
07NOV25 62.50 P 0.00 0.00 0.00 0.08 +0.07 84 0 15 0
07NOV25 65.00 P 0.00 0.00 0.00 0.16 +0.12 73 0 20 0
07NOV25 67.50 P 0.13 0.19 0.13 0.35 +0.22 64 57 220 +47
07NOV25 70.00 P 0.34 0.69 0.30 0.79 +0.39 54 412 388 +177
07NOV25 72.50 P 1.06 2.00 1.05 1.75 +0.67 44 106 1,217 +6
07NOV25 75.00 P 2.49 3.96 2.49 3.72 +1.30 45 54 366 -2
07NOV25 77.50 P 6.39 6.39 6.39 6.16 +1.76 60 2 93 0
07NOV25 80.00 P 0.00 0.00 0.00 8.59 +1.88 66 0 20 0
07NOV25 82.50 P 0.00 0.00 0.00 11.08 +1.97 78 0 17 0
07NOV25 85.00 P 0.00 0.00 0.00 13.56 +1.98 82 0 11 0
07NOV25 87.50 P 0.00 0.00 0.00 16.05 +1.98 0 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 18.55 +1.98 0 0 0 0
07NOV25 92.50 P 0.00 0.00 0.00 21.05 +1.99 0 0 0 0
07NOV25 95.00 P 0.00 0.00 0.00 23.55 +1.99 0 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 26.05 +1.99 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.14 +0.06 51 0 0 0
14NOV25 65.00 P 0.20 0.26 0.18 0.33 +0.14 49 28 29 +27
14NOV25 67.50 P 0.45 0.61 0.41 0.72 +0.28 47 78 150 +73
14NOV25 70.00 P 0.93 1.44 0.83 1.41 +0.48 44 93 73 +61
14NOV25 72.50 P 1.62 2.77 1.62 2.50 +0.69 41 70 57 +53
14NOV25 75.00 P 3.17 3.17 3.17 4.28 +1.11 43 2 18 +2
14NOV25 77.50 P 0.00 0.00 0.00 6.33 +1.41 42 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 8.59 +1.57 38 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 11.53 +2.24 73 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 13.85 +1.82 75 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 16.09 +2.02 62 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 18.57 +1.50 65 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 21.06 +1.45 69 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 23.55 +1.59 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 2 462 +2
27NOV25 57.50 P 0.19 0.21 0.19 0.07 -0.02 44 7 448 0
27NOV25 60.00 P 0.00 0.00 0.00 0.20 0.00 45 0 852 0
27NOV25 62.50 P 0.50 0.63 0.50 0.48 +0.05 46 45 1,459 +2
27NOV25 65.00 P 0.82 1.15 0.81 0.98 +0.16 48 226 1,856 +56
27NOV25 67.50 P 1.47 1.88 1.34 1.75 +0.37 49 486 2,457 +57
27NOV25 70.00 P 2.26 2.93 2.15 2.73 +0.59 49 808 6,550 +284
27NOV25 72.50 P 3.46 4.23 3.46 4.02 +0.75 49 195 842 +11
27NOV25 75.00 P 4.80 4.80 4.80 5.62 +0.95 50 10 1,031 -10
27NOV25 77.50 P 6.50 6.50 6.50 7.44 +1.33 50 30 823 0
27NOV25 80.00 P 0.00 0.00 0.00 10.02 +1.98 61 0 1,448 0
27NOV25 82.50 P 10.60 11.88 10.58 12.20 +1.98 64 6 515 -4
27NOV25 85.00 P 12.80 12.80 12.80 14.60 +2.19 70 1 463 +1
27NOV25 87.50 P 0.00 0.00 0.00 16.51 +1.52 62 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 18.67 +1.60 55 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 21.20 +1.59 62 0 142 0
27NOV25 95.00 P 0.00 0.00 0.00 23.68 +1.72 65 0 16 0
27NOV25 97.50 P 0.00 0.00 0.00 26.17 +2.05 70 0 0 -15
27NOV25 100.00 P 0.00 0.00 0.00 28.76 +2.14 79 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 31.23 +1.95 82 0 15 0
27NOV25 105.00 P 0.00 0.00 0.00 33.90 +2.26 96 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 36.08 +2.00 78 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 38.67 +2.12 91 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 41.20 +2.12 97 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 43.56 +1.98 84 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 389 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,550 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 432 0
30DEC25 47.00 P 0.15 0.15 0.15 0.03 +0.02 45 6 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 3,799 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 535 0
30DEC25 50.00 P 0.22 0.22 0.22 0.07 +0.04 44 10 7,206 0
30DEC25 52.50 P 0.29 0.33 0.29 0.15 +0.07 44 23 4,583 +5
30DEC25 55.00 P 0.00 0.00 0.00 0.31 +0.14 44 0 3,856 0
30DEC25 57.50 P 0.68 0.68 0.68 0.57 +0.22 45 2 2,838 +2
30DEC25 60.00 P 0.89 1.10 0.89 0.96 +0.31 45 58 2,922 -37
30DEC25 62.50 P 1.31 1.59 1.31 1.51 +0.39 45 53 2,333 +38
30DEC25 65.00 P 1.89 2.29 1.89 2.17 +0.41 45 554 5,744 +32
30DEC25 67.50 P 2.63 3.19 2.56 3.04 +0.45 45 140 1,928 -19
30DEC25 70.00 P 3.73 4.30 3.67 4.16 +0.66 45 284 5,641 +121
30DEC25 72.50 P 4.93 4.93 4.83 5.47 +0.69 45 44 2,785 -24
30DEC25 75.00 P 6.20 6.35 6.14 7.01 +0.84 45 210 1,024 -22
30DEC25 77.50 P 8.55 8.55 8.55 8.69 +0.94 46 2 444 -2
30DEC25 80.00 P 10.55 10.55 10.55 10.53 +1.03 46 50 792 +50
30DEC25 82.50 P 0.00 0.00 0.00 12.57 +1.30 47 0 860 0
30DEC25 85.00 P 0.00 0.00 0.00 15.16 +1.86 53 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 17.21 +2.01 53 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 19.81 +2.62 59 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 22.02 +2.40 59 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 24.33 +1.98 60 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 26.73 +2.43 62 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.76 +1.81 55 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 31.66 +1.83 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.90 +2.12 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.27 +2.14 64 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.73 +1.72 65 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.21 +2.02 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.81 +1.92 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 41.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
29JAN26 42.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
29JAN26 43.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
29JAN26 44.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
29JAN26 45.00 P 0.24 0.24 0.24 0.07 - 45 10 10 -
29JAN26 46.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
29JAN26 48.00 P 0.00 0.00 0.00 0.15 - 44 0 0 -
29JAN26 49.00 P 0.40 0.40 0.40 0.19 - 44 15 15 -
29JAN26 50.00 P 0.00 0.00 0.00 0.25 +0.04 44 0 19 0
29JAN26 52.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 166 0
29JAN26 55.00 P 0.00 0.00 0.00 0.72 +0.09 45 0 108 0
29JAN26 57.50 P 1.27 1.27 1.23 1.12 +0.14 45 40 453 +34
29JAN26 60.00 P 1.58 1.73 1.58 1.66 +0.21 45 16 364 +2
29JAN26 62.50 P 0.00 0.00 0.00 2.29 +0.25 45 0 476 0
29JAN26 65.00 P 2.90 3.20 2.90 3.09 +0.35 45 6 973 -2
29JAN26 67.50 P 3.75 4.12 3.75 4.04 +0.46 44 6 721 +6
29JAN26 70.00 P 4.82 4.82 4.82 5.18 +0.58 44 15 445 -15
29JAN26 72.50 P 6.00 6.37 6.00 6.56 +0.71 45 4 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.07 +0.80 45 0 432 0
29JAN26 77.50 P 0.00 0.00 0.00 9.81 +0.96 46 0 312 0
29JAN26 80.00 P 0.00 0.00 0.00 11.42 +1.20 45 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 13.39 +1.21 46 0 47 0
29JAN26 85.00 P 0.00 0.00 0.00 15.72 +1.21 49 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 18.16 +1.40 53 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 20.07 +1.54 51 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 22.29 +1.60 52 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 24.37 +1.14 50 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 27.08 +1.65 56 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 29.01 +1.58 51 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 31.66 +1.53 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.91 +1.66 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.58 +2.45 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.86 +1.42 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.53 +1.84 65 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 43.81 +1.50 62 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 0.05 - 44 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.08 - 43 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.10 - 43 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.17 - 43 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.23 - 43 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.28 - 43 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.36 - 44 0 0 -
26FEB26 50.00 P 0.65 0.65 0.65 0.44 +0.09 44 2 2 +2
26FEB26 52.50 P 0.00 0.00 0.00 0.71 +0.14 44 0 0 0
26FEB26 55.00 P 1.13 1.18 1.13 1.08 +0.19 44 38 39 +21
26FEB26 57.50 P 1.77 1.77 1.77 1.58 +0.26 44 20 50 +20
26FEB26 60.00 P 1.98 1.98 1.98 2.21 +0.34 45 15 38 +2
26FEB26 62.50 P 2.78 2.78 2.78 2.89 +0.31 44 2 92 +2
26FEB26 65.00 P 3.84 3.84 3.84 3.74 +0.39 44 11 56 +11
26FEB26 67.50 P 4.53 4.80 4.45 4.76 +0.48 44 32 79 +31
26FEB26 70.00 P 5.55 5.55 5.55 5.92 +0.57 44 45 53 +30
26FEB26 72.50 P 6.74 7.20 6.74 7.31 +0.70 44 66 35 +31
26FEB26 75.00 P 0.00 0.00 0.00 8.81 +0.79 45 0 0 0
26FEB26 77.50 P 9.70 9.70 9.70 10.55 +0.96 45 30 30 +30
26FEB26 80.00 P 0.00 0.00 0.00 12.55 +1.30 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.44 +0.88 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.25 +0.72 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.57 +1.81 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.41 +1.66 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.74 +1.93 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.98 +1.56 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.26 +1.83 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 314 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 +0.05 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.06 47 0 96 0
30MAR26 40.00 P 0.37 0.37 0.37 0.14 +0.07 47 15 8,021 0
30MAR26 41.00 P 0.43 0.43 0.43 0.18 +0.09 47 3 429 0
30MAR26 42.00 P 0.47 0.47 0.47 0.22 +0.11 47 53 551 +48
30MAR26 43.00 P 0.52 0.52 0.52 0.27 +0.12 47 3 134 +3
30MAR26 44.00 P 0.57 0.57 0.57 0.33 +0.14 47 3 590 +3
30MAR26 45.00 P 0.60 0.65 0.60 0.40 +0.16 47 18 176 -2
30MAR26 46.00 P 0.67 0.67 0.67 0.48 +0.18 47 3 197 +3
30MAR26 47.00 P 0.00 0.00 0.00 0.56 +0.20 47 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.67 +0.22 47 0 388 0
30MAR26 49.00 P 0.00 0.00 0.00 0.79 +0.26 47 0 765 0
30MAR26 50.00 P 0.00 0.00 0.00 0.90 +0.26 47 0 808 0
30MAR26 52.50 P 0.00 0.00 0.00 1.30 +0.34 47 0 861 0
30MAR26 55.00 P 0.00 0.00 0.00 1.78 +0.40 47 0 1,911 0
30MAR26 57.50 P 0.00 0.00 0.00 2.27 +0.33 46 0 478 0
30MAR26 60.00 P 0.00 0.00 0.00 2.96 +0.34 46 0 1,149 0
30MAR26 62.50 P 0.00 0.00 0.00 3.75 +0.38 45 0 738 0
30MAR26 65.00 P 0.00 0.00 0.00 4.68 +0.45 45 0 1,060 0
30MAR26 67.50 P 0.00 0.00 0.00 5.75 +0.53 45 0 5,043 0
30MAR26 70.00 P 0.00 0.00 0.00 6.97 +0.61 45 0 5,227 0
30MAR26 72.50 P 8.39 8.39 8.39 8.33 +0.69 45 30 1,888 0
30MAR26 75.00 P 9.14 9.78 9.14 9.78 +0.77 45 38 2,377 +34
30MAR26 77.50 P 0.00 0.00 0.00 11.24 +0.63 45 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 13.39 +0.80 47 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 15.34 +1.59 48 0 1,732 0
30MAR26 85.00 P 0.00 0.00 0.00 16.55 +0.66 45 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 18.57 +0.44 45 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 20.99 +1.13 48 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 22.93 +1.05 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.98 +0.87 46 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 27.26 +0.72 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.34 +0.81 46 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 31.66 +1.11 46 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 33.91 +0.60 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.92 +1.87 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.46 +1.77 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.71 +1.88 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.17 +1.66 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.14 45 0 284 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 +0.17 45 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 +0.17 45 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 0.77 +0.20 45 0 72 0
29JUN26 45.00 P 0.00 0.00 0.00 0.90 +0.23 45 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 +0.22 45 0 2 0
29JUN26 47.00 P 1.38 1.38 1.38 1.19 +0.26 45 10 246 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 +0.30 45 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 +0.29 45 0 112 0
29JUN26 50.00 P 1.88 1.88 1.88 1.73 +0.32 45 34 3,352 0
29JUN26 52.50 P 2.29 2.29 2.29 2.30 +0.37 46 15 167 +15
29JUN26 55.00 P 0.00 0.00 0.00 2.99 +0.47 46 0 100 0
29JUN26 57.50 P 0.00 0.00 0.00 3.75 +0.47 46 0 88 0
29JUN26 60.00 P 0.00 0.00 0.00 4.57 +0.45 46 0 315 0
29JUN26 62.50 P 0.00 0.00 0.00 5.49 +0.44 46 0 143 0
29JUN26 65.00 P 0.00 0.00 0.00 6.55 +0.51 45 0 1,888 0
29JUN26 67.50 P 0.00 0.00 0.00 7.68 +0.52 45 0 288 0
29JUN26 70.00 P 9.04 9.19 8.86 8.99 +0.53 46 300 2,826 +282
29JUN26 72.50 P 0.00 0.00 0.00 10.39 +0.70 46 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 11.90 +0.74 46 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 13.72 +1.19 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 15.34 +0.83 47 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 16.48 +0.33 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.45 +0.43 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 20.59 +0.75 47 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 22.33 +0.64 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 24.34 +0.55 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 26.33 +0.61 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.41 +1.71 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.85 +1.07 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 32.57 +0.64 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.78 +1.96 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.33 +1.28 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.65 +1.29 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.23 +1.99 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.57 +2.02 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 +0.25 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.68 +0.25 46 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 +0.32 46 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 +0.33 46 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.09 +0.40 46 0 47 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 +0.54 46 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 7.00 +0.56 46 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 8.12 +0.42 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 9.27 +0.59 46 0 452 0
29SEP26 70.00 P 10.54 10.54 10.54 10.65 +0.52 46 30 157 +14
29SEP26 72.50 P 0.00 0.00 0.00 12.02 +0.54 46 0 130 0
29SEP26 75.00 P 0.00 0.00 0.00 13.53 +0.63 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 15.31 +0.87 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.67 +0.70 46 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 18.23 +0.66 46 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 20.08 +0.74 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.80 +0.85 46 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 23.76 +0.74 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 25.67 +0.28 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.88 +0.97 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.09 +1.13 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.82 +0.82 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 33.89 +0.73 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.07 +1.37 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.55 +1.36 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.72 +1.22 49 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 42.94 +1.18 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.30 +1.37 50 0 0 0
TOTAL PUT 5,082 158,936 +1,577
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$ 77.75
27NOV25 57.50 C 0.00 0.00 0.00 20.64 -2.91 73 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 18.20 -2.87 67 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 15.83 -3.05 64 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 13.24 -3.31 51 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 11.29 -2.59 57 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 8.73 -3.33 46 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 7.06 -2.31 49 0 2 0
27NOV25 75.00 C 5.76 5.76 5.76 5.65 -1.92 52 10 13 +10
27NOV25 77.50 C 5.13 5.21 4.14 4.24 -1.97 51 47 97 -13
27NOV25 80.00 C 3.89 4.16 3.00 3.08 -1.65 51 81 179 +33
27NOV25 82.50 C 2.86 3.11 2.23 2.30 -1.37 52 185 538 +116
27NOV25 85.00 C 2.15 2.33 1.61 1.63 -1.09 52 839 1,151 +563
27NOV25 87.50 C 1.70 1.70 1.16 1.12 -0.85 52 138 1,614 -10
27NOV25 90.00 C 1.18 1.22 0.89 0.75 -0.64 52 153 2,399 +36
27NOV25 92.50 C 0.85 0.85 0.74 0.49 -0.47 52 31 1,587 -21
27NOV25 95.00 C 0.61 0.61 0.43 0.32 -0.33 52 146 856 -142
27NOV25 97.50 C 0.40 0.40 0.30 0.20 -0.23 52 302 1,214 +130
27NOV25 100.00 C 0.39 0.39 0.26 0.12 -0.16 51 28 2,085 +2
27NOV25 102.50 C 0.22 0.22 0.22 0.08 -0.10 52 20 1,350 +10
27NOV25 105.00 C 0.00 0.00 0.00 0.05 -0.07 52 0 934 0
27NOV25 107.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 1,892 0
27NOV25 110.00 C 0.15 0.15 0.15 0.02 -0.03 53 1 1,093 -1
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 844 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 607 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 398 0
27NOV25 120.00 C 0.11 0.11 0.11 0.01 0.00 60 10 467 +10
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 37.97 - 54 0 0 -
30DEC25 41.00 C 0.00 0.00 0.00 36.97 - 0 0 0 -
30DEC25 42.00 C 0.00 0.00 0.00 35.98 - 49 0 0 -
30DEC25 43.00 C 0.00 0.00 0.00 35.24 - 83 0 0 -
30DEC25 44.00 C 0.00 0.00 0.00 33.99 - 43 0 0 -
30DEC25 45.00 C 0.00 0.00 0.00 33.00 - 48 0 0 -
30DEC25 46.00 C 0.00 0.00 0.00 32.01 - 49 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 31.02 - 49 0 0 -
30DEC25 48.00 C 0.00 0.00 0.00 30.56 - 82 0 0 -
30DEC25 49.00 C 0.00 0.00 0.00 29.35 - 71 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 28.06 - 48 0 0 -
30DEC25 52.50 C 0.00 0.00 0.00 25.49 - 0 0 0 -
30DEC25 55.00 C 0.00 0.00 0.00 23.19 - 47 0 0 -
30DEC25 57.50 C 0.00 0.00 0.00 21.10 -2.90 56 0 10 0
30DEC25 60.00 C 20.00 20.00 20.00 19.02 -2.87 58 10 30 +10
30DEC25 62.50 C 0.00 0.00 0.00 16.19 -2.78 45 0 0 0
30DEC25 65.00 C 14.50 14.50 14.50 14.69 -2.64 54 4 4 +4
30DEC25 67.50 C 0.00 0.00 0.00 11.95 -3.14 43 0 0 0
30DEC25 70.00 C 10.59 10.59 10.59 10.84 -2.19 51 3 32 -3
30DEC25 72.50 C 0.00 0.00 0.00 9.17 -1.97 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.53 -2.09 48 0 1 0
30DEC25 77.50 C 6.69 6.69 6.52 6.14 -2.01 48 20 210 +15
30DEC25 80.00 C 5.50 5.50 5.50 5.06 -1.77 48 3 200 +3
30DEC25 82.50 C 4.53 4.53 4.33 4.22 -1.51 49 7 262 0
30DEC25 85.00 C 3.89 3.89 3.34 3.40 -1.38 49 112 451 -15
30DEC25 87.50 C 3.46 3.53 3.21 2.71 -1.25 48 90 411 +5
30DEC25 90.00 C 2.84 2.84 2.43 2.14 -1.07 48 123 755 +17
30DEC25 92.50 C 0.00 0.00 0.00 1.67 -0.92 48 0 510 0
30DEC25 95.00 C 1.77 1.77 1.77 1.30 -0.77 48 2 2,497 +2
30DEC25 97.50 C 0.00 0.00 0.00 1.00 -0.64 48 0 894 0
30DEC25 100.00 C 1.29 1.29 1.09 0.77 -0.52 48 22 22,338 +6
30DEC25 102.50 C 0.91 0.92 0.91 0.59 -0.42 48 5 1,753 -2
30DEC25 105.00 C 0.75 0.75 0.75 0.44 -0.35 48 2 5,691 0
30DEC25 107.50 C 0.00 0.00 0.00 0.33 -0.28 48 0 834 0
30DEC25 110.00 C 0.65 0.65 0.53 0.25 -0.22 48 35 1,881 -28
30DEC25 112.50 C 0.00 0.00 0.00 0.19 -0.17 48 0 1,346 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 -0.14 48 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.10 -0.11 48 0 289 0
30DEC25 120.00 C 0.33 0.33 0.33 0.08 -0.08 48 15 1,443 -5
30DEC25 122.50 C 0.00 0.00 0.00 0.06 -0.06 48 0 625 0
30DEC25 125.00 C 0.30 0.30 0.30 0.04 -0.05 48 1 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 38.09 - 47 0 0 -
29JAN26 41.00 C 0.00 0.00 0.00 37.10 - 47 0 0 -
29JAN26 42.00 C 0.00 0.00 0.00 36.11 - 46 0 0 -
29JAN26 43.00 C 0.00 0.00 0.00 35.57 - 76 0 0 -
29JAN26 44.00 C 0.00 0.00 0.00 34.37 - 65 0 0 -
29JAN26 45.00 C 0.00 0.00 0.00 33.40 - 64 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 32.44 - 63 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 31.58 - 65 0 0 -
29JAN26 48.00 C 0.00 0.00 0.00 30.93 - 72 0 0 -
29JAN26 49.00 C 0.00 0.00 0.00 29.60 - 61 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 28.70 - 61 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 25.78 - 40 0 0 -
29JAN26 55.00 C 0.00 0.00 0.00 23.99 - 55 0 0 -
29JAN26 57.50 C 0.00 0.00 0.00 21.72 -2.97 53 0 0 0
29JAN26 60.00 C 20.00 20.00 20.00 19.10 -3.27 45 10 10 +10
29JAN26 62.50 C 0.00 0.00 0.00 17.39 -2.67 50 0 0 0
29JAN26 65.00 C 15.46 15.46 15.46 15.41 -2.51 49 4 4 +4
29JAN26 67.50 C 0.00 0.00 0.00 13.50 -2.45 48 0 0 0
29JAN26 70.00 C 11.79 11.79 11.79 11.88 -2.36 48 3 3 0
29JAN26 72.50 C 0.00 0.00 0.00 10.27 -2.04 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.88 -1.76 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.64 -1.89 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.55 -1.73 48 0 72 0
29JAN26 82.50 C 5.70 5.70 5.47 5.63 -1.57 48 6 73 0
29JAN26 85.00 C 5.14 5.14 4.90 4.80 -1.44 48 25 289 0
29JAN26 87.50 C 0.00 0.00 0.00 4.03 -1.36 48 0 68 0
29JAN26 90.00 C 3.53 3.53 3.50 3.37 -1.21 48 6 56 +1
29JAN26 92.50 C 0.00 0.00 0.00 2.81 -1.06 48 0 788 0
29JAN26 95.00 C 2.69 2.69 2.69 2.33 -0.93 48 12 166 +1
29JAN26 97.50 C 0.00 0.00 0.00 1.92 -0.82 48 0 191 0
29JAN26 100.00 C 0.00 0.00 0.00 1.58 -0.71 48 0 780 0
29JAN26 102.50 C 0.00 0.00 0.00 1.30 -0.61 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.06 -0.53 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.86 -0.45 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.70 -0.38 48 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.57 -0.32 48 0 132 0
29JAN26 115.00 C 0.00 0.00 0.00 0.46 -0.27 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.37 -0.21 48 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.30 -0.18 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.24 -0.15 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.19 -0.13 47 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 38.22 - 48 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 37.76 - 73 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 36.75 - 70 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 35.69 - 66 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 34.37 - 51 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 33.73 - 62 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 32.88 - 64 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 31.79 - 59 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 31.03 - 62 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 29.95 - 58 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 29.10 - 59 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 26.73 - 55 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 24.44 - 53 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 22.27 -3.39 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.63 -2.96 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.60 -1.85 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.72 -1.77 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.63 -1.89 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.35 -1.50 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.55 -1.76 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.23 -2.07 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.02 -1.86 49 0 1 0
26FEB26 80.00 C 8.29 8.29 8.19 7.95 -1.75 49 45 75 +45
26FEB26 82.50 C 0.00 0.00 0.00 6.99 -1.61 49 0 170 0
26FEB26 85.00 C 6.70 6.70 6.46 6.17 -1.46 49 13 28 +13
26FEB26 87.50 C 5.52 5.52 5.52 5.37 -1.40 49 3 21 +3
26FEB26 90.00 C 0.00 0.00 0.00 4.65 -1.30 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.02 -1.18 49 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.47 -1.06 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.98 -0.95 49 0 30 0
26FEB26 100.00 C 3.04 3.04 3.04 2.56 -0.85 49 16 16 +16
26FEB26 102.50 C 2.70 2.70 2.70 2.19 -0.76 49 15 15 +15
30MAR26 40.00 C 0.00 0.00 0.00 38.82 - 66 0 0 -
30MAR26 41.00 C 0.00 0.00 0.00 38.42 - 76 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 37.23 - 70 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 35.97 - 62 0 0 -
30MAR26 44.00 C 0.00 0.00 0.00 35.17 - 64 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 34.26 - 63 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 33.32 - 62 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 32.28 - 59 0 0 -
30MAR26 48.00 C 0.00 0.00 0.00 31.34 - 58 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 30.47 - 58 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 29.56 - 57 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 27.33 - 55 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 25.29 - 55 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 23.40 -2.26 55 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 21.38 -2.88 54 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 18.64 -3.01 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.57 -2.23 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.02 -1.68 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.24 -1.88 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.82 -1.68 49 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 11.54 -2.24 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.38 -1.87 50 0 80 0
30MAR26 80.00 C 0.00 0.00 0.00 9.31 -1.75 50 0 95 0
30MAR26 82.50 C 0.00 0.00 0.00 8.36 -1.62 50 0 935 0
30MAR26 85.00 C 7.64 7.64 7.64 7.51 -1.51 50 2 700 +2
30MAR26 87.50 C 0.00 0.00 0.00 6.73 -1.40 50 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 5.98 -1.36 50 0 80 0
30MAR26 92.50 C 5.56 5.56 5.56 5.30 -1.25 50 15 134 +15
30MAR26 95.00 C 0.00 0.00 0.00 4.69 -1.15 50 0 220 0
30MAR26 97.50 C 0.00 0.00 0.00 4.15 -1.05 50 0 403 0
30MAR26 100.00 C 4.15 4.15 4.10 3.66 -0.96 50 128 685 +27
30MAR26 102.50 C 3.65 3.66 3.65 3.23 -0.87 50 10 376 -5
30MAR26 105.00 C 0.00 0.00 0.00 2.84 -0.79 50 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.50 -0.72 50 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.20 -0.65 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 1.93 -0.59 50 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 1.69 -0.53 50 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.44 -0.52 49 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.26 -0.47 49 0 2,044 0
30MAR26 122.50 C 0.00 0.00 0.00 1.11 -0.37 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.97 -0.33 49 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.85 -0.30 49 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.76 -0.28 49 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 0.65 -0.24 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.57 -0.21 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.49 -0.20 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.43 -0.17 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.38 -0.15 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.33 -0.13 49 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.26 -0.10 49 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.23 -0.08 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.20 -0.08 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.13 -0.06 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 39.60 - 60 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 38.42 - 55 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 37.53 - 55 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 37.14 - 61 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 36.09 - 58 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 34.89 - 53 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 34.72 - 61 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 33.36 - 55 0 0 -
29JUN26 48.00 C 0.00 0.00 0.00 32.78 - 57 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 31.69 - 54 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 30.83 - 54 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 29.15 - 55 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 26.82 - 52 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 24.91 -2.46 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.43 -2.15 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.37 -3.05 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.16 -2.16 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.35 -2.26 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.32 -1.51 51 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 15.85 -1.42 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.39 -1.81 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.26 -1.86 49 0 55 0
29JUN26 80.00 C 0.00 0.00 0.00 12.21 -1.78 49 0 1,477 0
29JUN26 82.50 C 0.00 0.00 0.00 11.25 -1.68 49 0 137 0
29JUN26 85.00 C 0.00 0.00 0.00 10.36 -1.60 50 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 9.55 -1.52 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 8.80 -1.43 50 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 8.12 -1.36 50 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 7.46 -1.30 50 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 6.83 -1.22 50 0 158 0
29JUN26 100.00 C 6.66 6.66 6.66 6.25 -1.14 50 15 170 0
29JUN26 102.50 C 0.00 0.00 0.00 5.72 -1.07 50 0 648 0
29JUN26 105.00 C 0.00 0.00 0.00 5.23 -1.00 50 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 4.79 -0.93 50 0 140 0
29JUN26 110.00 C 0.00 0.00 0.00 4.38 -0.86 50 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.00 -0.81 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.66 -0.75 50 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.34 -0.70 50 0 21 0
29JUN26 120.00 C 0.00 0.00 0.00 3.05 -0.65 50 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 2.79 -0.60 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.55 -0.56 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.33 -0.52 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.13 -0.48 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 1.94 -0.38 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.77 -0.36 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.57 -0.38 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.44 -0.34 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.31 -0.32 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.20 -0.30 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.10 -0.27 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.03 -0.26 49 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.92 -0.23 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.84 -0.22 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.79 -0.18 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.72 -0.17 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.64 -0.17 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.59 -0.18 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 -0.16 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.49 -0.14 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.46 -0.12 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.39 -0.09 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.08 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.30 -0.07 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.27 -0.07 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.23 -0.06 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.19 -0.06 49 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 39.76 - 49 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 38.89 - 49 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 38.04 - 49 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 37.20 - 49 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 36.36 - 49 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 35.54 - 49 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 34.73 - 49 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 33.93 - 49 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 33.14 - 49 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 32.36 - 49 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 31.60 - 49 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 29.74 - 49 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 27.96 - 49 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 26.26 -3.06 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.58 -2.47 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.11 -2.79 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.91 -1.87 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.63 -2.32 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.47 -1.76 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.93 -1.67 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.65 -1.63 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.55 -1.87 49 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 14.54 -1.80 49 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 13.61 -1.71 49 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 12.72 -1.66 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 11.90 -1.59 49 0 0 0
29SEP26 90.00 C 12.02 12.02 11.75 11.14 -1.53 49 2 23 +2
29SEP26 92.50 C 0.00 0.00 0.00 10.44 -1.45 49 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 9.78 -1.40 50 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.13 -1.34 50 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 8.51 -1.27 49 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 7.93 -1.20 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 7.39 -1.14 49 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 6.88 -1.08 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.41 -1.02 49 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 5.97 -0.97 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.57 -0.91 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.19 -0.86 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 4.83 -0.82 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.50 -0.78 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.20 -0.73 49 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.91 -0.69 49 0 2 0
TOTAL CALL 2,775 93,912 +881
27NOV25 57.50 P 0.13 0.13 0.13 0.03 +0.01 52 35 35 +35
27NOV25 60.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 41 0
27NOV25 62.50 P 0.26 0.30 0.26 0.17 +0.08 51 112 808 +112
27NOV25 65.00 P 0.37 0.39 0.37 0.35 +0.17 52 70 546 +50
27NOV25 67.50 P 0.61 0.81 0.61 0.66 +0.30 52 29 822 +9
27NOV25 70.00 P 0.90 1.30 0.90 1.13 +0.46 52 192 1,231 +86
27NOV25 72.50 P 1.46 1.94 1.41 1.80 +0.67 52 283 1,532 +109
27NOV25 75.00 P 2.20 2.85 2.02 2.67 +0.89 51 381 5,457 +19
27NOV25 77.50 P 3.00 4.00 2.99 3.80 +1.15 51 312 3,125 +62
27NOV25 80.00 P 4.48 5.47 4.13 5.30 +1.57 52 149 1,588 +8
27NOV25 82.50 P 6.00 7.24 6.00 6.90 +1.81 52 44 1,255 0
27NOV25 85.00 P 8.00 8.80 8.00 8.76 +2.09 52 24 3,300 +6
27NOV25 87.50 P 0.00 0.00 0.00 11.01 +2.43 57 0 1,895 0
27NOV25 90.00 P 11.79 12.80 11.79 13.22 +2.76 59 6 3,148 -6
27NOV25 92.50 P 0.00 0.00 0.00 15.54 +2.80 62 0 576 0
27NOV25 95.00 P 17.85 17.85 17.20 17.96 +3.36 67 47 1,550 -47
27NOV25 97.50 P 0.00 0.00 0.00 19.88 +2.95 54 0 1,150 0
27NOV25 100.00 P 22.15 22.15 22.15 22.28 +2.83 51 1 652 0
27NOV25 102.50 P 0.00 0.00 0.00 24.75 +2.49 0 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 27.27 +2.63 58 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 29.75 +2.65 0 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 32.25 +2.61 0 0 20 0
27NOV25 112.50 P 0.00 0.00 0.00 34.75 +2.53 0 0 0 0
27NOV25 115.00 P 37.60 37.60 37.60 37.25 +3.15 0 100 0 -102
27NOV25 117.50 P 0.00 0.00 0.00 39.75 +3.15 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 42.25 +2.34 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 44.75 +2.83 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 47.25 +3.15 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 49.75 +2.60 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC25 41.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC25 43.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC25 44.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC25 45.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30DEC25 46.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30DEC25 48.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
30DEC25 49.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
30DEC25 52.50 P 0.23 0.25 0.23 0.08 - 48 13 13 -
30DEC25 55.00 P 0.30 0.30 0.30 0.15 - 48 2 2 -
30DEC25 57.50 P 0.40 0.42 0.40 0.28 +0.09 48 5 816 +3
30DEC25 60.00 P 0.00 0.00 0.00 0.48 +0.14 48 0 156 0
30DEC25 62.50 P 0.00 0.00 0.00 0.78 +0.22 48 0 212 0
30DEC25 65.00 P 1.19 1.23 1.19 1.20 +0.33 48 45 649 +45
30DEC25 67.50 P 1.60 1.70 1.60 1.72 +0.43 48 10 495 0
30DEC25 70.00 P 2.08 2.50 1.94 2.37 +0.58 47 167 970 -54
30DEC25 72.50 P 2.81 3.20 2.75 3.24 +0.79 47 103 973 +68
30DEC25 75.00 P 3.74 4.45 3.58 4.29 +1.01 48 54 6,266 -42
30DEC25 77.50 P 4.88 5.70 4.76 5.54 +1.23 48 60 1,150 +45
30DEC25 80.00 P 6.50 7.00 6.50 6.97 +1.50 48 36 2,893 +4
30DEC25 82.50 P 0.00 0.00 0.00 8.60 +1.72 49 0 1,689 0
30DEC25 85.00 P 0.00 0.00 0.00 10.35 +1.86 49 4 17,975 +4
30DEC25 87.50 P 12.53 12.53 12.53 12.34 +2.02 51 3 1,234 +2
30DEC25 90.00 P 0.00 0.00 0.00 14.27 +2.11 51 0 14,926 0
30DEC25 92.50 P 0.00 0.00 0.00 16.48 +2.39 53 0 632 0
30DEC25 95.00 P 18.10 18.10 18.10 18.70 +2.99 55 40 1,707 +40
30DEC25 97.50 P 0.00 0.00 0.00 20.71 +2.48 53 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 23.35 +2.77 58 0 4,687 0
30DEC25 102.50 P 0.00 0.00 0.00 25.01 +2.66 48 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 27.94 +2.71 59 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 30.41 +3.31 62 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 32.28 +2.64 48 0 1,203 0
30DEC25 112.50 P 34.85 34.85 34.85 34.86 +2.64 55 40 543 0
30DEC25 115.00 P 0.00 0.00 0.00 37.75 +3.05 68 0 1,189 0
30DEC25 117.50 P 0.00 0.00 0.00 39.75 +2.67 0 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 42.25 +2.34 0 0 7 -15
30DEC25 122.50 P 0.00 0.00 0.00 44.75 +2.83 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 47.25 +3.01 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 49.75 +2.60 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 52.25 +2.53 0 0 1,200 -541
30DEC25 132.50 P 0.00 0.00 0.00 55.31 +3.27 88 0 45 -25
30DEC25 135.00 P 0.00 0.00 0.00 57.25 +2.56 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 59.75 +2.53 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.25 +2.87 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 64.75 +3.07 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 67.25 +2.51 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 69.75 +2.54 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 72.25 +2.73 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 74.75 +3.02 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 77.25 +3.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 79.75 +2.78 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 82.25 +2.76 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 84.75 +3.15 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 87.25 +2.57 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 89.75 +3.15 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 92.25 +2.84 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 94.75 +2.95 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 97.25 +2.75 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 99.75 +2.78 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 102.25 +2.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 104.75 +2.63 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 107.25 +3.15 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 109.75 +2.70 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 112.25 +2.76 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 114.75 +3.07 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 117.25 +2.73 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 119.75 +2.89 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 122.25 +3.04 0 0 0 0
29JAN26 40.00 P 0.16 0.17 0.16 0.01 - 49 75 75 -
29JAN26 41.00 P 0.18 0.18 0.18 0.01 - 47 45 45 -
29JAN26 42.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 43.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29JAN26 44.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
29JAN26 45.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 0.07 - 48 0 0 -
29JAN26 48.00 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29JAN26 49.00 P 0.00 0.00 0.00 0.11 - 47 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.15 - 48 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.26 - 48 0 0 -
29JAN26 55.00 P 0.00 0.00 0.00 0.43 - 48 0 0 -
29JAN26 57.50 P 0.00 0.00 0.00 0.67 +0.18 48 0 0 0
29JAN26 60.00 P 1.00 1.07 0.98 1.01 +0.26 48 82 82 +81
29JAN26 62.50 P 1.41 1.41 1.41 1.45 +0.35 48 15 146 +15
29JAN26 65.00 P 0.00 0.00 0.00 1.96 +0.42 47 0 256 0
29JAN26 67.50 P 2.40 2.40 2.40 2.63 +0.59 47 3 138 +3
29JAN26 70.00 P 3.20 3.50 3.20 3.41 +0.73 47 62 327 +47
29JAN26 72.50 P 4.30 4.33 4.30 4.28 +0.82 46 4 275 +4
29JAN26 75.00 P 5.50 5.50 5.50 5.44 +1.05 47 2 252 +2
29JAN26 77.50 P 6.80 6.90 6.80 6.69 +1.23 47 4 705 0
29JAN26 80.00 P 8.14 8.14 8.14 8.10 +1.41 47 3 1,081 0
29JAN26 82.50 P 0.00 0.00 0.00 9.78 +1.71 48 0 589 0
29JAN26 85.00 P 0.00 0.00 0.00 11.45 +1.77 48 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 13.46 +2.11 50 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 15.36 +2.06 51 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 17.38 +2.22 51 0 365 0
29JAN26 95.00 P 19.64 19.64 19.64 19.30 +2.16 51 5 1,194 +5
29JAN26 97.50 P 0.00 0.00 0.00 21.66 +2.62 53 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 23.88 +2.54 54 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 25.17 +1.71 43 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.00 +2.19 51 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 30.43 +2.75 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.00 +2.74 56 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 35.54 +2.63 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.80 +3.10 58 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 39.97 +2.32 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.34 +2.43 52 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.84 +2.82 54 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.28 +2.82 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 0.08 - 49 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
26FEB26 45.00 P 0.33 0.33 0.33 0.12 - 49 52 52 -
26FEB26 46.00 P 0.39 0.39 0.39 0.16 - 49 2 2 -
26FEB26 47.00 P 0.00 0.00 0.00 0.19 - 49 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.24 - 49 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.29 - 49 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.35 - 49 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.55 - 49 0 0 -
26FEB26 55.00 P 0.93 0.93 0.93 0.82 - 49 24 24 -
26FEB26 57.50 P 1.25 1.25 1.25 1.18 +0.28 49 1 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.63 +0.35 49 0 9 0
26FEB26 62.50 P 0.00 0.00 0.00 2.17 +0.44 49 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 2.79 +0.51 48 0 16 0
26FEB26 67.50 P 0.00 0.00 0.00 3.54 +0.70 48 0 1 0
26FEB26 70.00 P 4.18 4.35 4.18 4.38 +0.79 48 31 47 +31
26FEB26 72.50 P 4.89 4.89 4.89 5.44 +0.98 48 15 15 +15
26FEB26 75.00 P 6.51 6.57 6.50 6.58 +1.12 48 325 325 +325
26FEB26 77.50 P 7.81 8.05 7.78 7.85 +1.26 48 283 343 +283
26FEB26 80.00 P 8.33 9.44 8.33 9.27 +1.41 48 177 811 +177
26FEB26 82.50 P 10.02 10.02 10.02 10.98 +1.73 49 15 319 +15
26FEB26 85.00 P 0.00 0.00 0.00 12.52 +1.63 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.57 +2.02 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.44 +2.14 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.73 +1.56 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.43 +1.27 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.13 +2.02 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.25 +2.04 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.95 +1.61 47 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
30MAR26 41.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
30MAR26 42.00 P 0.40 0.40 0.40 0.15 - 49 15 15 -
30MAR26 43.00 P 0.00 0.00 0.00 0.19 - 50 0 0 -
30MAR26 44.00 P 0.00 0.00 0.00 0.23 - 50 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.28 - 49 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 0.34 - 50 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.40 - 50 0 0 -
30MAR26 48.00 P 0.00 0.00 0.00 0.48 - 50 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.56 - 50 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.65 - 50 0 0 -
30MAR26 52.50 P 1.13 1.13 1.13 0.94 - 50 20 20 -
30MAR26 55.00 P 1.25 1.25 1.25 1.32 - 50 5 5 -
30MAR26 57.50 P 1.71 1.76 1.71 1.78 +0.36 50 79 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.25 +0.37 49 0 135 0
30MAR26 62.50 P 0.00 0.00 0.00 2.92 +0.55 49 0 551 0
30MAR26 65.00 P 3.70 3.70 3.70 3.64 +0.67 49 5 513 +5
30MAR26 67.50 P 0.00 0.00 0.00 4.46 +0.78 49 0 153 0
30MAR26 70.00 P 0.00 0.00 0.00 5.43 +0.93 49 0 241 0
30MAR26 72.50 P 6.10 6.12 6.10 6.50 +1.04 49 6 786 +6
30MAR26 75.00 P 7.66 7.66 7.66 7.57 +1.05 48 30 234 +30
30MAR26 77.50 P 9.00 9.00 9.00 9.00 +1.29 49 2 622 +2
30MAR26 80.00 P 9.70 10.60 9.70 10.41 +1.31 49 8 1,021 +8
30MAR26 82.50 P 0.00 0.00 0.00 11.92 +1.52 49 0 1,857 0
30MAR26 85.00 P 12.89 13.58 12.89 13.59 +1.62 49 37 3,471 -33
30MAR26 87.50 P 0.00 0.00 0.00 14.96 +1.41 48 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 17.27 +2.01 51 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 18.80 +1.83 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 20.82 +1.57 50 0 1,247 0
30MAR26 97.50 P 0.00 0.00 0.00 23.01 +1.98 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 24.51 +1.34 48 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 27.21 +2.51 52 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 29.31 +2.27 51 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 31.48 +2.78 52 0 41 0
30MAR26 110.00 P 33.94 33.94 33.94 33.68 +3.16 52 50 515 0
30MAR26 112.50 P 0.00 0.00 0.00 35.57 +1.83 48 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 38.23 +2.44 52 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 40.58 +2.68 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.94 +3.03 53 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 45.58 +2.60 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.71 +2.39 54 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 50.02 +2.70 52 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 52.49 +2.74 53 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 55.31 +2.93 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.25 +2.56 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.80 +2.48 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.35 +2.67 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 64.75 +2.63 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 67.25 +2.50 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 69.75 +2.54 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 72.25 +2.72 0 0 110 0
30MAR26 152.50 P 0.00 0.00 0.00 74.75 +3.02 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 77.42 +3.22 66 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 79.75 +2.78 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 82.25 +2.76 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 84.75 +3.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 87.25 +2.57 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 89.75 +3.15 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 92.25 +2.84 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 94.75 +2.95 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 97.25 +2.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 99.75 +2.78 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 102.25 +2.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 104.75 +2.63 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 107.25 +3.15 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 109.75 +2.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 112.25 +2.76 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 114.75 +3.07 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 117.25 +2.73 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 119.75 +2.89 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 122.25 +2.90 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 - 49 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.45 - 49 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.54 - 49 0 0 -
29JUN26 43.00 P 0.00 0.00 0.00 0.62 - 49 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.71 - 49 0 0 -
29JUN26 45.00 P 0.00 0.00 0.00 0.82 - 49 0 0 -
29JUN26 46.00 P 1.08 1.08 1.08 0.95 - 49 5 5 -
29JUN26 47.00 P 0.00 0.00 0.00 1.07 - 49 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 1.20 - 49 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 1.36 - 49 0 0 -
29JUN26 50.00 P 1.42 1.42 1.42 1.53 - 49 5 5 -
29JUN26 52.50 P 0.00 0.00 0.00 1.99 - 50 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 2.55 - 50 0 0 -
29JUN26 57.50 P 3.10 3.10 3.10 3.15 +0.51 49 10 15 +10
29JUN26 60.00 P 3.50 3.50 3.50 3.82 +0.62 49 10 21 +10
29JUN26 62.50 P 0.00 0.00 0.00 4.59 +0.72 49 0 140 0
29JUN26 65.00 P 0.00 0.00 0.00 5.47 +0.84 49 0 161 0
29JUN26 67.50 P 5.96 6.08 5.96 6.44 +0.88 49 100 217 -50
29JUN26 70.00 P 0.00 0.00 0.00 7.49 +1.02 49 0 237 0
29JUN26 72.50 P 0.00 0.00 0.00 8.68 +1.15 49 0 71 0
29JUN26 75.00 P 9.20 9.20 9.20 9.92 +1.23 49 25 3,115 +25
29JUN26 77.50 P 0.00 0.00 0.00 11.26 +1.33 49 0 101 0
29JUN26 80.00 P 12.44 12.44 12.44 12.68 +1.41 49 15 3,012 0
29JUN26 82.50 P 13.94 13.94 13.94 14.22 +1.54 49 15 578 +15
29JUN26 85.00 P 0.00 0.00 0.00 15.94 +1.72 50 0 173 0
29JUN26 87.50 P 0.00 0.00 0.00 17.36 +1.92 49 5 240 +5
29JUN26 90.00 P 0.00 0.00 0.00 19.08 +1.41 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 20.72 +1.50 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.46 +1.35 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 24.85 +2.03 50 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 26.73 +1.99 50 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 28.63 +1.61 49 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 30.69 +2.00 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 32.85 +2.65 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 34.69 +2.48 49 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 37.20 +2.01 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.46 +2.00 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.69 +2.17 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.91 +2.26 51 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 46.21 +2.16 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.07 +2.75 49 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 51.19 +3.33 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.84 +2.76 49 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 55.31 +2.65 50 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 58.24 +3.31 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.37 +2.98 53 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.41 +2.26 49 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 65.12 +2.93 53 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 67.59 +2.84 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.95 +2.60 53 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 72.37 +2.83 53 0 5 -5
29JUN26 152.50 P 0.00 0.00 0.00 74.98 +3.10 56 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 77.42 +3.22 56 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 79.75 +2.78 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.26 +2.75 54 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 84.75 +2.77 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.25 +2.57 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.75 +3.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.25 +2.84 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.75 +2.95 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.25 +2.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.75 +2.78 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.25 +2.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.75 +2.63 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.25 +3.15 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.75 +2.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.25 +2.76 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.75 +3.07 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.25 +2.73 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.75 +2.89 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.25 +2.90 0 0 0 0
29SEP26 40.00 P 1.12 1.12 1.12 0.75 - 49 30 30 -
29SEP26 41.00 P 0.00 0.00 0.00 0.86 - 49 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.98 - 49 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.11 - 49 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 1.23 - 49 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 1.39 - 49 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 1.56 - 49 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 1.78 - 49 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 1.90 - 49 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 2.09 - 49 0 0 -
29SEP26 50.00 P 2.13 2.43 2.13 2.38 - 49 9 9 -
29SEP26 52.50 P 0.00 0.00 0.00 2.97 - 49 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 3.62 - 49 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 4.29 +0.58 49 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 5.07 +0.68 49 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 5.93 +0.79 48 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 6.88 +0.87 48 0 46 0
29SEP26 67.50 P 0.00 0.00 0.00 7.93 +0.98 48 0 18 0
29SEP26 70.00 P 8.90 9.16 8.90 9.02 +1.03 48 56 256 -24
29SEP26 72.50 P 0.00 0.00 0.00 10.28 +1.16 48 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 11.57 +1.24 48 0 245 0
29SEP26 77.50 P 12.53 12.90 12.53 12.94 +1.31 48 27 490 +27
29SEP26 80.00 P 13.55 14.30 13.55 14.39 +1.39 48 23 3,016 +8
29SEP26 82.50 P 0.00 0.00 0.00 16.04 +1.61 49 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 17.66 +1.58 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 19.41 +1.75 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.06 +1.86 49 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 22.84 +1.94 50 0 781 0
29SEP26 95.00 P 23.20 23.20 23.20 24.62 +1.96 50 3 224 +3
29SEP26 97.50 P 26.50 26.50 26.50 26.61 +2.03 50 200 403 -53
29SEP26 100.00 P 0.00 0.00 0.00 28.34 +1.98 50 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 30.39 +2.16 50 0 515 0
29SEP26 105.00 P 0.00 0.00 0.00 32.35 +2.25 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.65 +2.49 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.49 +2.37 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.53 +2.06 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.39 +1.70 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.01 +2.33 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.09 +2.46 51 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 47.22 +2.36 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.42 +2.72 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 51.38 +2.16 50 0 0 0
TOTAL PUT 4,387 148,701 +867
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$ 11.34
27NOV25 7.75 C 0.00 0.00 0.00 3.61 -0.14 62 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.36 -0.23 56 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.11 -0.23 50 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.86 -0.12 43 0 2 0
27NOV25 8.75 C 0.00 0.00 0.00 2.63 -0.13 58 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.36 -0.17 28 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.09 -0.18 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.87 -0.16 37 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.61 -0.18 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.40 -0.15 37 0 10 0
27NOV25 10.50 C 0.00 0.00 0.00 1.01 -0.12 42 0 359 0
27NOV25 11.00 C 0.65 0.65 0.65 0.65 -0.11 40 20 858 0
27NOV25 11.50 C 0.40 0.40 0.40 0.38 -0.08 39 126 822 +114
27NOV25 12.00 C 0.27 0.27 0.23 0.20 -0.06 38 6 582 0
27NOV25 12.50 C 0.16 0.16 0.12 0.10 -0.03 39 42 882 +1
27NOV25 13.00 C 0.09 0.09 0.09 0.04 -0.02 38 4 329 0
27NOV25 13.50 C 0.05 0.05 0.05 0.02 -0.01 39 2 1,316 +2
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 197 0
27NOV25 15.00 C 0.01 0.01 0.01 0.01 0.00 52 20 86 +20
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.35 -0.20 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.10 -0.17 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.85 -0.15 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.35 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.85 -0.21 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.61 -0.22 64 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.36 -0.16 59 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.13 -0.12 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.86 -0.20 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.61 -0.14 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.37 -0.22 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.14 -0.20 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.86 -0.16 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.63 -0.15 42 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.45 -0.12 51 0 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 2.14 -0.21 37 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.94 -0.17 41 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.68 -0.18 35 0 37 0
30DEC25 10.00 C 0.00 0.00 0.00 1.52 -0.15 39 0 96 0
30DEC25 10.50 C 1.23 1.23 1.23 1.15 -0.11 39 1 454 -1
30DEC25 11.00 C 0.00 0.00 0.00 0.82 -0.12 37 0 542 0
30DEC25 11.50 C 0.69 0.69 0.69 0.58 -0.09 37 1 919 0
30DEC25 12.00 C 0.40 0.40 0.40 0.39 -0.08 37 2 4,521 0
30DEC25 12.50 C 0.29 0.29 0.29 0.25 -0.07 37 1 408 0
30DEC25 13.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 1,239 0
30DEC25 13.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 1,152 0
30DEC25 14.00 C 0.09 0.09 0.09 0.06 -0.02 37 70 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 328 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 332 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 3,086 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.14 -0.22 43 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.86 -0.24 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.63 -0.24 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.45 -0.18 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.14 -0.26 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.94 -0.25 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.76 -0.17 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.65 -0.14 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.30 -0.10 38 0 0 0
29JAN26 11.00 C 1.00 1.00 1.00 1.02 -0.07 39 5 35 +5
29JAN26 11.50 C 0.00 0.00 0.00 0.78 -0.07 38 0 58 0
29JAN26 12.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 289 0
29JAN26 12.50 C 0.00 0.00 0.00 0.42 -0.06 38 0 359 0
29JAN26 13.00 C 0.36 0.36 0.36 0.30 -0.05 38 5 139 0
29JAN26 13.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 143 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.96 -0.19 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.68 -0.24 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.49 -0.21 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.25 -0.21 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.09 -0.19 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.88 -0.21 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.75 -0.13 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.43 -0.09 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.16 -0.07 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 -0.07 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.72 -0.07 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.56 -0.06 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
26FEB26 14.00 C 0.28 0.28 0.28 0.24 -0.03 38 30 30 +30
26FEB26 14.50 C 0.22 0.22 0.22 0.17 -0.03 38 58 58 +58
26FEB26 15.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.39 -0.16 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.10 -0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.90 -0.10 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.65 -0.10 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.39 -0.12 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.16 -0.09 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.93 -0.13 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.69 -0.14 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.44 -0.10 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.18 -0.13 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.96 -0.12 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.74 -0.10 47 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.52 -0.09 46 0 137 0
30MAR26 8.25 C 0.00 0.00 0.00 3.30 -0.10 45 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 3.06 -0.11 43 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.85 -0.10 42 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.64 -0.10 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.44 -0.10 40 0 62 0
30MAR26 9.50 C 2.23 2.23 2.23 2.27 -0.07 41 1 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.99 -0.16 36 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.87 -0.13 38 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.55 -0.11 38 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 -0.10 37 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.08 38 1,570 1,843 +1,570
30MAR26 12.00 C 0.00 0.00 0.00 0.87 -0.07 39 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.70 -0.07 39 0 904 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 235 0
30MAR26 13.50 C 0.49 0.49 0.46 0.44 -0.05 38 80 259 +80
30MAR26 14.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.03 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.76 -0.14 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.52 -0.13 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.30 -0.13 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.06 -0.15 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.87 -0.11 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.67 -0.10 42 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.42 -0.12 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.22 -0.14 39 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 -0.09 40 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.85 -0.11 39 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.67 -0.10 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 -0.09 39 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 2.33 -0.10 38 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.16 -0.10 38 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.88 -0.07 38 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.62 -0.08 38 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 -0.07 37 0 137 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.05 37 0 201 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.07 37 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.07 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.06 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 -0.05 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 -0.04 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.03 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.76 -0.07 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.52 -0.11 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 -0.09 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.14 -0.12 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.12 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 -0.14 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 -0.13 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 -0.14 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.34 -0.14 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.14 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.83 -0.14 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 -0.12 36 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.12 37 0 10,762 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.03 39 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.09 38 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 -0.10 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.05 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 -0.06 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.08 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.06 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 0 0
TOTAL CALL 2,044 66,000 +1,879
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
27NOV25 9.50 P 0.02 0.02 0.02 0.02 0.00 40 50 372 +50
27NOV25 9.75 P 0.04 0.04 0.04 0.03 0.00 38 5 365 0
27NOV25 10.00 P 0.05 0.06 0.05 0.05 0.00 37 30 604 +30
27NOV25 10.50 P 0.12 0.14 0.12 0.13 +0.01 37 72 978 +27
27NOV25 11.00 P 0.27 0.29 0.27 0.29 +0.04 37 12 1,513 +12
27NOV25 11.50 P 0.00 0.00 0.00 0.54 +0.06 36 0 1,268 0
27NOV25 12.00 P 0.85 0.85 0.85 0.87 +0.09 35 3 4,189 +3
27NOV25 12.50 P 0.00 0.00 0.00 1.26 +0.08 30 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 1.76 +0.16 39 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.23 +0.13 36 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.25 +0.22 58 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.78 +0.20 73 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.22 +0.20 53 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.72 +0.15 59 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.22 +0.15 64 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.72 +0.15 70 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 541 0
30DEC25 8.50 P 0.03 0.03 0.03 0.02 0.00 39 2 332 +2
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5,903 0
30DEC25 9.25 P 0.00 0.00 0.00 0.06 0.00 37 0 223 0
30DEC25 9.50 P 0.10 0.10 0.10 0.09 +0.01 37 5 5,082 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 0.00 37 0 246 0
30DEC25 10.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 282 0
30DEC25 10.50 P 0.32 0.32 0.32 0.30 +0.02 36 45 971 -10
30DEC25 11.00 P 0.46 0.46 0.46 0.49 +0.03 36 5 712 +5
30DEC25 11.50 P 0.70 0.80 0.70 0.73 +0.03 35 105 3,789 +38
30DEC25 12.00 P 0.00 0.00 0.00 1.07 +0.06 36 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.43 +0.03 35 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 1.91 +0.10 41 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.36 +0.16 43 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 2.76 +0.12 37 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.31 +0.22 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.82 +0.21 55 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.32 +0.30 59 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.81 +0.23 62 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.30 +0.23 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.80 +0.23 69 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.79 +0.23 75 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.29 +0.24 78 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.79 +0.23 81 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.28 +0.23 83 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.78 +0.22 86 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
29JAN26 8.50 P 0.06 0.06 0.06 0.05 0.00 38 1 7 +1
29JAN26 8.75 P 0.08 0.08 0.08 0.07 +0.01 38 1 8 +1
29JAN26 9.00 P 0.10 0.10 0.10 0.10 +0.01 38 1 13 +1
29JAN26 9.25 P 0.12 0.14 0.12 0.13 +0.01 38 22 128 +22
29JAN26 9.50 P 0.16 0.16 0.16 0.17 +0.01 37 30 250 +30
29JAN26 9.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 74 0
29JAN26 10.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 99 0
29JAN26 10.50 P 0.00 0.00 0.00 0.44 +0.03 37 0 355 0
29JAN26 11.00 P 0.00 0.00 0.00 0.64 +0.04 36 0 276 0
29JAN26 11.50 P 0.00 0.00 0.00 0.90 +0.05 36 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.19 +0.04 36 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.57 +0.09 37 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.02 +0.17 41 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.36 +0.11 36 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.90 +0.18 44 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.38 +0.24 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.86 +0.22 49 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.32 +0.21 49 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.82 +0.24 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.31 +0.24 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.81 +0.24 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 +0.01 37 0 20 0
26FEB26 9.50 P 0.24 0.24 0.24 0.24 +0.01 37 15 15 +15
26FEB26 9.75 P 0.30 0.30 0.30 0.30 +0.02 37 14 14 +14
26FEB26 10.00 P 0.00 0.00 0.00 0.37 +0.03 37 0 15 0
26FEB26 10.50 P 0.53 0.53 0.52 0.54 +0.03 37 36 37 +36
26FEB26 11.00 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
26FEB26 11.50 P 1.00 1.00 1.00 1.01 +0.05 37 15 15 +15
26FEB26 12.00 P 0.00 0.00 0.00 1.32 +0.03 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.72 +0.15 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.11 +0.20 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.52 +0.25 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.96 +0.17 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 +0.18 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.88 +0.18 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.34 +0.23 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.83 +0.19 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 0.02 +0.01 39 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 39 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 0.06 +0.01 39 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 39 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 +0.01 38 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 309 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 +0.03 38 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 1,283 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 +0.03 37 0 151 0
30MAR26 11.00 P 0.00 0.00 0.00 0.86 +0.04 37 0 144 0
30MAR26 11.50 P 0.00 0.00 0.00 1.14 +0.05 37 1,840 2,112 +1,840
30MAR26 12.00 P 0.00 0.00 0.00 1.43 +0.07 37 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 +0.08 37 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.17 +0.10 39 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.56 +0.12 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.00 +0.14 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.42 +0.12 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.88 +0.14 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.34 +0.16 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.83 +0.16 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.31 +0.19 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.81 +0.21 48 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 +0.01 38 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 37 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.01 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 162 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.02 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 +0.02 37 0 45 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 +0.02 36 0 38 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 +0.02 36 0 109 0
29JUN26 10.00 P 0.65 0.68 0.65 0.67 +0.05 37 17 47 +17
29JUN26 10.50 P 0.00 0.00 0.00 0.88 +0.05 37 0 135 0
29JUN26 11.00 P 0.00 0.00 0.00 1.10 +0.04 37 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.36 +0.04 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.68 +0.06 37 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.01 +0.07 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.38 +0.09 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.73 +0.06 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 +0.08 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 +0.08 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 +0.11 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.41 +0.09 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.86 +0.09 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.33 +0.10 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.81 +0.13 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 0.00 38 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.01 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 0.00 38 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 0.00 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 0.00 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 0.00 38 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 0.00 38 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 0.00 38 0 7,501 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.01 39 0 3,080 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 +0.01 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 +0.03 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 +0.03 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.37 +0.05 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 +0.06 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 +0.06 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 +0.08 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 +0.08 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.54 +0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.97 +0.10 43 0 0 0
TOTAL PUT 2,326 64,082 +2,149
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$ 16.64
27NOV25 12.00 C 0.00 0.00 0.00 4.81 -0.15 97 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.21 -0.25 66 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.72 -0.25 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.22 -0.25 53 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.71 -0.27 43 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.23 -0.27 39 0 0 0
27NOV25 15.00 C 1.76 1.76 1.76 1.77 -0.26 37 8 8 +8
27NOV25 15.50 C 0.00 0.00 0.00 1.33 -0.28 34 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 0.95 -0.27 33 0 466 0
27NOV25 16.50 C 0.68 0.68 0.68 0.65 -0.23 33 4 605 0
27NOV25 17.00 C 0.43 0.43 0.43 0.43 -0.17 34 15 4,448 0
27NOV25 17.50 C 0.30 0.30 0.30 0.26 -0.14 34 15 1,102 0
27NOV25 18.00 C 0.20 0.20 0.16 0.15 -0.10 34 49 1,054 +15
27NOV25 18.50 C 0.11 0.12 0.10 0.08 -0.06 33 101 993 -93
27NOV25 19.00 C 0.08 0.08 0.08 0.04 -0.04 33 10 528 0
27NOV25 19.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 399 0
27NOV25 20.00 C 0.02 0.02 0.02 0.01 -0.02 34 11 1,347 -11
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 6.97 -0.28 68 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 6.72 -0.27 64 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.20 -0.31 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.64 -0.52 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.20 -0.31 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.81 -0.21 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.25 -0.28 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.85 -0.20 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.30 -0.17 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.89 -0.22 41 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.38 -0.36 34 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 1.96 -0.35 33 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.61 -0.25 34 0 42 0
30DEC25 16.00 C 1.36 1.36 1.36 1.28 -0.23 34 15 757 0
30DEC25 16.50 C 0.00 0.00 0.00 1.01 -0.18 34 0 1,144 0
30DEC25 17.00 C 0.00 0.00 0.00 0.78 -0.18 34 0 3,361 0
30DEC25 17.50 C 0.63 0.63 0.63 0.60 -0.16 35 3 848 +3
30DEC25 18.00 C 0.51 0.51 0.49 0.44 -0.13 34 38 1,317 +32
30DEC25 18.50 C 0.00 0.00 0.00 0.32 -0.11 34 0 191 0
30DEC25 19.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 781 0
30DEC25 19.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 1,201 0
30DEC25 20.00 C 0.15 0.15 0.15 0.11 -0.05 34 20 1,373 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 341 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.81 -0.27 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.25 -0.35 25 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.86 -0.26 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.44 -0.18 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.97 -0.17 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.63 -0.18 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.17 -0.20 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.85 -0.20 35 0 0 0
29JAN26 16.00 C 1.56 1.56 1.56 1.54 -0.22 35 60 150 +60
29JAN26 16.50 C 0.00 0.00 0.00 1.27 -0.20 35 0 119 0
29JAN26 17.00 C 0.00 0.00 0.00 1.05 -0.18 35 0 43 0
29JAN26 17.50 C 0.00 0.00 0.00 0.86 -0.16 35 0 115 0
29JAN26 18.00 C 0.00 0.00 0.00 0.70 -0.14 36 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.55 -0.12 36 0 30 0
29JAN26 19.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 211 0
29JAN26 19.50 C 0.00 0.00 0.00 0.34 -0.08 36 0 90 0
29JAN26 20.00 C 0.32 0.32 0.32 0.26 -0.07 35 50 101 -50
29JAN26 21.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 21 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.85 -0.23 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.38 -0.25 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.94 -0.21 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.50 -0.25 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.12 -0.28 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.69 -0.18 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.34 -0.18 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.02 -0.21 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.73 -0.21 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.47 -0.20 35 0 100 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 -0.18 35 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 1.06 -0.17 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.60 -0.11 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.49 -0.09 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.40 -0.08 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.80 -0.41 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.39 -0.24 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.90 -0.26 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.41 -0.26 40 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 4.91 -0.35 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.48 -0.26 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.04 -0.32 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.65 -0.28 37 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.26 -0.24 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 2.90 -0.23 36 0 312 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 -0.32 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.23 -0.29 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 -0.18 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 -0.30 36 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.47 -0.21 36 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.31 -0.15 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.12 -0.20 37 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 0.96 -0.18 37 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.81 -0.17 37 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 0.69 -0.15 37 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.58 -0.13 37 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.41 -0.10 37 0 510 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.45 -0.33 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.04 -0.29 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 -0.29 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 -0.24 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.78 -0.24 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.41 -0.18 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.99 -0.25 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.63 -0.22 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.26 -0.26 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.03 -0.12 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.72 -0.28 38 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.46 -0.18 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.19 -0.18 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 -0.16 38 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.80 -0.16 38 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 -0.14 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 -0.14 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.30 -0.16 38 0 201 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.15 38 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 -0.14 38 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.80 -0.13 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.11 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.28 -0.26 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.96 -0.19 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 -0.28 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.17 -0.28 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 -0.20 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.58 -0.24 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 -0.25 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.04 -0.22 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.23 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 -0.20 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.36 -0.23 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 -0.20 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 -0.23 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.83 -0.24 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.70 -0.15 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 -0.13 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 -0.16 38 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.20 -0.16 39 0 30 0
29SEP26 22.00 C 0.00 0.00 0.00 0.99 -0.15 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 -0.12 39 0 26 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 -0.12 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 -0.09 39 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.09 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 52 0
TOTAL CALL 399 54,646 -36
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.03 0.00 34 0 420 0
27NOV25 15.00 P 0.07 0.07 0.06 0.07 +0.01 34 56 467 +52
27NOV25 15.50 P 0.15 0.15 0.15 0.15 +0.04 34 45 535 +45
27NOV25 16.00 P 0.25 0.26 0.25 0.28 +0.06 33 66 3,742 +66
27NOV25 16.50 P 0.45 0.50 0.45 0.47 +0.10 33 54 885 +19
27NOV25 17.00 P 0.00 0.00 0.00 0.75 +0.15 33 0 2,890 0
27NOV25 17.50 P 0.00 0.00 0.00 1.10 +0.19 34 0 1,197 0
27NOV25 18.00 P 0.00 0.00 0.00 1.50 +0.23 35 0 478 0
27NOV25 18.50 P 0.00 0.00 0.00 1.97 +0.28 40 0 492 0
27NOV25 19.00 P 0.00 0.00 0.00 2.40 +0.27 38 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.88 +0.27 39 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 3.36 +0.28 0 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 4.36 +0.27 0 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 5.36 +0.28 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.36 +0.28 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.36 +0.28 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.36 +0.28 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.36 +0.28 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.36 +0.28 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.36 +0.28 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.36 +0.28 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 0.00 34 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 658 0
30DEC25 14.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 2,099 0
30DEC25 15.00 P 0.25 0.25 0.24 0.25 +0.04 34 215 2,780 +215
30DEC25 15.50 P 0.36 0.36 0.36 0.38 +0.06 34 40 1,018 +40
30DEC25 16.00 P 0.54 0.54 0.54 0.55 +0.08 33 4 848 +4
30DEC25 16.50 P 0.00 0.00 0.00 0.78 +0.11 34 0 4,182 0
30DEC25 17.00 P 1.08 1.08 1.08 1.06 +0.15 34 70 1,832 0
30DEC25 17.50 P 0.00 0.00 0.00 1.38 +0.18 35 0 911 0
30DEC25 18.00 P 0.00 0.00 0.00 1.76 +0.19 36 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 2.15 +0.23 37 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 2.55 +0.22 36 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 3.03 +0.28 40 0 34 0
30DEC25 20.00 P 0.00 0.00 0.00 3.45 +0.26 38 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 4.40 +0.21 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.36 +0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.36 +0.27 0 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 7.40 +0.25 57 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.36 +0.28 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.36 +0.28 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.36 +0.28 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.36 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.44 +0.36 86 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 216 0
29JAN26 15.50 P 0.00 0.00 0.00 0.57 +0.07 35 0 116 0
29JAN26 16.00 P 0.00 0.00 0.00 0.77 +0.10 35 0 144 0
29JAN26 16.50 P 0.99 0.99 0.99 1.00 +0.12 35 2 306 +2
29JAN26 17.00 P 1.31 1.31 1.31 1.28 +0.15 35 70 230 +70
29JAN26 17.50 P 1.63 1.63 1.63 1.59 +0.16 35 30 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.94 +0.18 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 2.34 +0.23 37 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.71 +0.23 37 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.17 +0.25 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.55 +0.20 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.46 +0.22 39 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.40 +0.20 39 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.36 +0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.40 +0.21 48 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.36 +0.21 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.36 +0.20 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
26FEB26 13.00 P 0.14 0.14 0.14 0.14 +0.02 36 5 5 +5
26FEB26 13.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
26FEB26 14.50 P 0.40 0.40 0.40 0.40 +0.06 35 2 2 +2
26FEB26 15.00 P 0.52 0.53 0.52 0.54 +0.07 35 28 28 +28
26FEB26 15.50 P 0.00 0.00 0.00 0.71 +0.09 35 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 0.91 +0.10 35 0 15 0
26FEB26 16.50 P 1.14 1.14 1.14 1.15 +0.13 35 75 175 +75
26FEB26 17.00 P 0.00 0.00 0.00 1.43 +0.15 35 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.74 +0.17 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.08 +0.20 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.44 +0.16 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.83 +0.19 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.20 +0.16 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.63 +0.18 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.47 +0.14 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.46 +0.19 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.36 +0.11 0 0 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 0.00 35 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 0.00 37 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 0.00 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 0.00 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.31 +0.03 36 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 619 0
30MAR26 15.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.90 +0.08 36 0 394 0
30MAR26 16.00 P 1.08 1.08 1.08 1.12 +0.10 36 1 5,255 +1
30MAR26 16.50 P 1.32 1.32 1.32 1.36 +0.10 36 2 81 +2
30MAR26 17.00 P 1.63 1.63 1.61 1.63 +0.08 36 100 698 +100
30MAR26 17.50 P 0.00 0.00 0.00 1.95 +0.14 37 0 584 0
30MAR26 18.00 P 0.00 0.00 0.00 2.27 +0.15 37 0 8,963 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 +0.17 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 +0.18 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.42 +0.26 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 +0.17 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.66 +0.23 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.53 +0.21 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.43 +0.18 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.44 +0.25 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.36 +0.21 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.37 +0.21 43 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.40 +0.27 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.36 +0.19 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.44 +0.36 59 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 0.16 +0.01 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.03 37 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.05 37 0 26 0
29JUN26 15.00 P 1.11 1.11 1.11 1.11 +0.07 37 16 108 +16
29JUN26 15.50 P 0.00 0.00 0.00 1.32 +0.09 37 0 99 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.10 37 0 1,760 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 +0.14 38 0 150 0
29JUN26 17.00 P 2.07 2.12 2.07 2.11 +0.10 37 201 482 +201
29JUN26 17.50 P 2.36 2.36 2.36 2.42 +0.13 38 1 166 +1
29JUN26 18.00 P 0.00 0.00 0.00 2.76 +0.17 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 3.08 +0.16 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 +0.10 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.80 +0.18 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 +0.16 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.97 +0.21 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 +0.24 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.59 +0.12 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.57 +0.20 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.41 +0.16 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 +0.20 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.42 +0.28 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.46 +0.29 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.44 +0.35 50 0 15 0
29SEP26 12.00 P 0.51 0.51 0.51 0.51 +0.03 39 20 49 +20
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.02 39 0 19 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 +0.02 39 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.11 +0.04 39 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.31 +0.05 39 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 +0.07 39 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 +0.09 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.10 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 +0.10 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 +0.10 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 +0.09 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 +0.11 40 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 +0.13 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 +0.12 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.21 +0.14 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 +0.14 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.36 +0.18 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 +0.18 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.20 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.90 +0.24 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.82 +0.27 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 +0.20 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.57 +0.20 44 0 0 0
TOTAL PUT 1,103 59,521 +964
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$ 41.04
27NOV25 31.00 C 0.00 0.00 0.00 10.08 -0.06 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.08 -0.07 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.10 0.00 50 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.10 -0.01 43 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.27 +0.13 58 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.11 0.00 34 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.21 +0.08 39 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.19 +0.02 30 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.17 -0.06 21 0 51 0
27NOV25 40.00 C 1.60 1.60 1.60 1.25 -0.04 17 11 391 +1
27NOV25 41.00 C 1.00 1.02 0.80 0.55 -0.01 16 29 1,417 +29
27NOV25 42.00 C 0.50 0.54 0.40 0.17 0.00 15 36 905 -3
27NOV25 43.00 C 0.00 0.00 0.00 0.04 0.00 15 0 1,233 0
27NOV25 44.00 C 0.10 0.10 0.09 0.01 0.00 16 52 451 +21
27NOV25 45.00 C 0.05 0.05 0.05 0.01 0.00 20 10 383 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 28 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.06 -0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.04 -0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.05 -0.08 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.07 -0.07 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.07 -0.08 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.06 -0.08 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.08 -0.06 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.08 -0.06 47 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.06 -0.08 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 10.09 -0.05 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.08 -0.07 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.10 0.00 40 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.10 -0.05 35 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.27 +0.13 44 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.11 -0.14 28 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.21 +0.08 30 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.19 +0.02 24 0 135 0
30DEC25 39.00 C 2.28 2.28 2.28 2.28 -0.06 22 15 236 +15
30DEC25 40.00 C 1.71 1.78 1.50 1.49 -0.06 20 48 287 +18
30DEC25 41.00 C 1.06 1.06 0.91 0.91 -0.05 20 31 402 +13
30DEC25 42.00 C 0.63 0.70 0.62 0.53 -0.04 19 33 303 +26
30DEC25 43.00 C 0.39 0.41 0.39 0.30 -0.02 19 59 955 -49
30DEC25 44.00 C 0.18 0.18 0.18 0.17 -0.01 19 3 274 +3
30DEC25 45.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 305 0
30DEC25 46.00 C 0.08 0.08 0.08 0.05 0.00 20 15 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 23 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 10.09 -0.05 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.08 -0.29 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.10 -0.15 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.10 -0.05 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.27 +0.12 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.11 -0.14 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.21 +0.04 26 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.20 -0.04 21 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.37 -0.05 20 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 1.66 -0.05 20 0 522 0
29JAN26 41.00 C 1.24 1.24 1.18 1.14 -0.04 19 2 214 0
29JAN26 42.00 C 0.78 0.78 0.78 0.77 -0.02 19 6 57 +6
29JAN26 43.00 C 0.59 0.60 0.58 0.51 -0.02 19 71 413 +32
29JAN26 44.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 140 0
29JAN26 45.00 C 0.28 0.28 0.28 0.21 -0.01 19 24 139 +22
29JAN26 46.00 C 0.00 0.00 0.00 0.13 0.00 19 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
26FEB26 31.00 C 0.00 0.00 0.00 10.09 -0.05 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.19 -0.18 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.22 -0.13 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.10 -0.26 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.27 -0.07 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.14 -0.17 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.21 -0.09 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.28 +0.04 21 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.48 -0.04 19 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.84 -0.04 19 40 40 +40
26FEB26 41.00 C 0.00 0.00 0.00 1.36 -0.04 19 40 40 +40
26FEB26 42.00 C 0.00 0.00 0.00 0.98 -0.05 19 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.70 -0.04 19 0 0 0
26FEB26 44.00 C 0.56 0.56 0.56 0.48 -0.04 19 15 15 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 1 0
26FEB26 46.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.05 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.07 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.08 -0.07 50 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.07 -0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.08 -0.06 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.08 -0.06 38 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.06 -0.08 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.09 -0.05 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.19 -0.18 37 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.22 -0.13 35 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.10 -0.26 25 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.27 -0.07 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.17 -0.14 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.23 -0.07 21 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.38 -0.02 20 0 43 0
30MAR26 39.00 C 2.80 2.80 2.80 2.69 -0.02 19 1 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.11 0.00 19 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.65 0.00 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.31 +0.01 20 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 0.99 +0.01 19 0 82 0
30MAR26 44.00 C 0.78 0.81 0.78 0.74 +0.01 19 175 1,915 +175
30MAR26 45.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 330 0
30MAR26 46.00 C 0.54 0.54 0.54 0.39 +0.01 19 1 7 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 10 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 150 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 0.00 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 10.09 -0.05 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.19 -0.18 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.22 -0.13 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.12 -0.24 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.27 -0.07 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.28 -0.06 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.58 -0.08 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.97 -0.07 19 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.52 -0.07 21 0 6 0
29JUN26 40.00 C 0.00 0.00 0.00 2.99 -0.07 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.52 -0.07 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.06 -0.06 20 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 1.72 -0.05 20 0 4 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 -0.05 20 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.16 -0.05 20 0 7 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 -0.04 20 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.04 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.03 20 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 -0.03 20 0 29 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.09 -0.05 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.19 -0.18 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.22 -0.13 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.38 +0.02 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.42 -0.04 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.73 -0.03 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.07 -0.18 18 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.46 -0.17 19 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 -0.03 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 -0.01 20 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 -0.02 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 -0.01 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.16 -0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 0.00 19 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.56 -0.01 19 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 -0.01 19 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 0.00 19 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 -0.01 19 0 28 0
29SEP26 49.00 C 0.63 0.65 0.63 0.77 0.00 19 3 13 +3
29SEP26 50.00 C 0.00 0.00 0.00 0.64 0.00 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 7 0
TOTAL CALL 720 16,920 +406
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 18 0 293 0
27NOV25 37.00 P 0.03 0.03 0.03 0.02 0.00 15 21 445 -21
27NOV25 38.00 P 0.06 0.07 0.06 0.09 +0.02 15 14 572 -14
27NOV25 39.00 P 0.15 0.17 0.15 0.29 +0.05 15 31 973 0
27NOV25 40.00 P 0.33 0.40 0.33 0.71 +0.07 15 30 779 +18
27NOV25 41.00 P 0.72 0.80 0.60 1.38 +0.08 14 55 512 +53
27NOV25 42.00 P 1.25 1.39 1.25 2.21 +0.07 0 24 445 +17
27NOV25 43.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 305 0
27NOV25 44.00 P 0.00 0.00 0.00 4.10 -0.06 0 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 5.23 +0.22 20 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 7.22 +0.28 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.98 +0.07 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.22 +0.34 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.91 +0.06 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.34 +0.07 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.76 +0.07 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.71 +0.60 43 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.60 +0.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 223 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.12 0.00 19 0 377 0
30DEC25 37.00 P 0.21 0.21 0.21 0.25 0.00 19 30 575 -25
30DEC25 38.00 P 0.35 0.35 0.35 0.46 0.00 19 11 705 -10
30DEC25 39.00 P 0.62 0.65 0.62 0.79 +0.01 19 15 902 +11
30DEC25 40.00 P 1.13 1.22 0.98 1.24 +0.01 19 91 1,180 -49
30DEC25 41.00 P 1.70 1.70 1.63 1.82 +0.03 18 51 239 +20
30DEC25 42.00 P 2.40 2.40 2.40 2.52 +0.01 18 4 74 0
30DEC25 43.00 P 3.17 3.17 3.17 3.31 -0.03 16 15 172 0
30DEC25 44.00 P 0.00 0.00 0.00 4.25 0.00 16 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 5.42 +0.21 27 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 6.17 -0.19 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.22 +0.06 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.98 -0.17 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 9.22 +0.34 22 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 10.12 -0.29 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.60 -0.33 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 15.10 -0.28 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.71 +0.10 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.46 +0.37 68 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 0.00 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.22 0.00 19 0 143 0
29JAN26 37.00 P 0.36 0.36 0.36 0.39 +0.01 19 6 172 +6
29JAN26 38.00 P 0.00 0.00 0.00 0.64 +0.01 18 0 350 0
29JAN26 39.00 P 0.85 0.91 0.85 0.99 +0.02 18 55 102 +50
29JAN26 40.00 P 1.30 1.36 1.29 1.45 +0.03 18 17 279 +2
29JAN26 41.00 P 0.00 0.00 0.00 2.01 +0.02 18 0 3 0
29JAN26 42.00 P 0.00 0.00 0.00 2.67 -0.01 17 0 12 0
29JAN26 43.00 P 3.31 3.31 3.31 3.42 -0.07 17 15 35 +15
29JAN26 44.00 P 0.00 0.00 0.00 4.34 -0.03 18 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.43 +0.03 23 0 0 0
29JAN26 46.00 P 6.00 6.00 6.00 6.17 -0.21 0 1 0 -1
29JAN26 47.00 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.98 -0.42 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.22 +0.08 20 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.33 -0.08 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
26FEB26 35.00 P 0.14 0.14 0.14 0.17 -0.01 18 10 10 +10
26FEB26 36.00 P 0.00 0.00 0.00 0.31 0.00 18 0 6 0
26FEB26 37.00 P 0.37 0.42 0.37 0.50 -0.01 18 9 33 +9
26FEB26 38.00 P 0.00 0.00 0.00 0.77 -0.01 18 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 1.13 0.00 18 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 1.59 0.00 18 40 41 +30
26FEB26 41.00 P 2.00 2.00 2.00 2.14 -0.01 18 45 45 +45
26FEB26 42.00 P 0.00 0.00 0.00 2.78 -0.05 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.52 -0.06 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.58 +0.21 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.43 +0.01 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.25 -0.13 17 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.22 -0.02 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.16 -0.24 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.22 +0.08 19 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.33 -0.08 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 151 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 79 0
30MAR26 36.00 P 0.00 0.00 0.00 0.46 +0.03 19 0 99 0
30MAR26 37.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 112 0
30MAR26 38.00 P 0.00 0.00 0.00 0.99 +0.05 19 0 152 0
30MAR26 39.00 P 0.00 0.00 0.00 1.36 +0.05 19 0 215 0
30MAR26 40.00 P 0.00 0.00 0.00 1.88 +0.06 19 0 149 0
30MAR26 41.00 P 0.00 0.00 0.00 2.44 +0.07 19 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.03 +0.03 19 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 3.79 +0.07 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.58 -0.03 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 5.43 +0.01 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 6.25 -0.13 16 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 7.22 -0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.26 -0.14 20 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 9.22 +0.05 17 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.33 -0.08 27 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.60 -0.33 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.13 -0.25 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.71 +0.10 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.46 +0.37 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 37 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 96 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.93 +0.02 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.24 -0.01 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.61 +0.01 21 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 1.99 -0.01 21 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 2.54 +0.07 21 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 3.09 -0.01 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.72 0.00 21 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.40 0.00 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 5.13 +0.01 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.93 +0.01 22 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.78 +0.03 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.67 +0.03 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.60 +0.04 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.57 +0.05 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.52 +0.02 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.92 -0.01 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.28 -0.10 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.73 +0.02 29 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.46 +0.35 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 92 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 +0.02 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.13 +0.02 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.03 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.82 +0.03 20 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 2.20 +0.04 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.67 -0.04 20 0 91 0
29SEP26 41.00 P 0.00 0.00 0.00 3.20 +0.04 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.79 +0.04 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.56 +0.05 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 +0.06 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.06 +0.06 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.87 +0.05 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.74 +0.06 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.65 +0.06 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.60 +0.06 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 +0.06 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.09 +0.06 29 0 0 0
TOTAL PUT 590 18,276 +166
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$ 84.15
27NOV25 52.50 C 0.00 0.00 0.00 31.77 +1.56 60 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 29.16 +1.28 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 26.99 +2.03 84 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.28 +1.74 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 21.86 +1.45 57 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 19.30 +1.75 36 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 16.95 +1.88 50 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 14.74 +2.17 55 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 11.99 +1.58 37 0 0 0
27NOV25 75.00 C 9.20 9.20 9.20 9.59 +1.64 34 4 41 +4
27NOV25 77.50 C 0.00 0.00 0.00 7.25 +1.74 30 0 117 0
27NOV25 80.00 C 0.00 0.00 0.00 5.06 +1.46 27 0 428 0
27NOV25 82.50 C 0.00 0.00 0.00 3.22 +1.06 26 0 116 0
27NOV25 85.00 C 1.50 1.76 1.50 1.78 +0.65 24 104 402 +61
27NOV25 87.50 C 0.92 1.00 0.90 0.99 +0.43 25 34 225 -5
27NOV25 90.00 C 0.51 0.54 0.47 0.46 +0.23 25 25 474 +20
27NOV25 92.50 C 0.00 0.00 0.00 0.19 +0.10 25 0 326 0
27NOV25 95.00 C 0.15 0.15 0.15 0.07 +0.04 25 30 83 0
27NOV25 97.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 59 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 39.13 +2.10 103 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.47 +0.91 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.54 +1.49 70 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.07 +2.40 92 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.31 +1.91 96 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.21 +1.22 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.04 +2.16 74 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.21 +1.59 56 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.87 +1.58 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.22 +1.37 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.10 +1.85 50 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 17.30 +1.52 37 0 1 0
30DEC25 70.00 C 0.00 0.00 0.00 14.79 +1.49 31 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 12.63 +1.72 33 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 10.31 +1.73 30 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 8.17 +1.72 28 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 5.90 +1.07 24 0 99 0
30DEC25 82.50 C 4.19 4.19 4.19 4.64 +1.21 26 15 50 +12
30DEC25 85.00 C 3.12 3.12 3.07 3.27 +0.92 26 75 308 +75
30DEC25 87.50 C 2.22 2.22 2.22 2.26 +0.74 26 2 107 0
30DEC25 90.00 C 1.38 1.47 1.38 1.49 +0.55 26 23 63 +8
30DEC25 92.50 C 0.96 1.01 0.96 0.95 +0.39 26 6 109 0
30DEC25 95.00 C 0.68 0.68 0.68 0.58 +0.26 26 2 960 -2
30DEC25 97.50 C 0.48 0.48 0.48 0.34 +0.17 25 10 40 +10
30DEC25 100.00 C 0.00 0.00 0.00 0.19 +0.10 25 0 61 0
30DEC25 102.50 C 0.25 0.25 0.25 0.11 +0.06 26 6 63 +6
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 110.00 C 0.12 0.12 0.12 0.02 +0.01 26 20 40 +20
29JAN26 57.50 C 0.00 0.00 0.00 27.95 +1.80 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.40 +1.93 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.30 +1.45 33 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.35 +1.77 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.70 +1.76 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.49 +1.71 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.19 +1.75 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.03 +1.82 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.05 +1.65 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.88 +0.89 25 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.40 +0.88 25 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 4.39 +0.94 27 0 83 0
29JAN26 87.50 C 0.00 0.00 0.00 3.33 +0.80 27 0 64 0
29JAN26 90.00 C 2.31 2.31 2.31 2.46 +0.65 27 2 48 0
29JAN26 92.50 C 0.00 0.00 0.00 1.78 +0.51 27 0 42 0
29JAN26 95.00 C 0.00 0.00 0.00 1.26 +0.39 27 0 160 0
29JAN26 97.50 C 0.00 0.00 0.00 0.88 +0.30 27 0 234 0
29JAN26 100.00 C 0.78 0.85 0.78 0.60 +0.22 26 50 55 +20
29JAN26 102.50 C 0.00 0.00 0.00 0.40 +0.15 26 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 0.26 +0.10 26 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.07 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.40 +1.93 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.67 +1.82 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.64 +2.06 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.25 +2.31 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.90 +1.66 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.72 +2.28 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.70 +1.86 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.51 +1.16 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.02 +1.25 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.47 +1.16 27 100 115 +100
26FEB26 85.00 C 0.00 0.00 0.00 5.02 +0.80 26 100 100 +100
26FEB26 87.50 C 0.00 0.00 0.00 4.17 +0.90 27 0 2 0
26FEB26 90.00 C 0.00 0.00 0.00 3.30 +0.82 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.54 +0.68 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.93 +0.56 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.45 +0.46 27 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.07 +0.36 27 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 0.79 +0.29 27 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 0.57 +0.22 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.41 +0.17 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.57 +2.19 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.78 +2.22 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.51 +2.15 60 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.58 +2.17 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.82 +2.42 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.76 +1.77 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.31 +1.75 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.28 +2.13 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.79 +2.32 41 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.92 +2.07 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.04 +2.02 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.25 +2.16 28 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.20 +1.96 29 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.38 +2.35 30 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.17 +1.95 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.71 +1.86 30 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.74 +1.34 27 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 7.32 +1.15 27 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 6.34 +1.27 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.06 +0.99 28 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.13 +0.90 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.43 +0.89 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 2.75 +0.78 28 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.19 +0.67 28 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 1.72 +0.56 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.35 +0.48 28 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.01 +0.37 28 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.78 +0.31 28 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.60 +0.25 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.10 +2.06 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.61 +2.05 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.35 +1.71 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.22 +2.18 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.93 +2.37 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.42 +1.65 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.47 +2.53 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.33 +2.29 31 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 15.38 +2.36 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.52 +2.21 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.79 +1.41 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.24 +1.35 29 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.83 +1.27 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.54 +1.13 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.41 +1.03 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 5.44 +0.98 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.55 +0.83 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.82 +0.76 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.18 +0.68 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.62 +0.57 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.17 +0.52 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.72 +0.42 27 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.41 +0.37 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 +0.30 27 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 28.35 +1.45 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.22 +1.78 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.93 +1.48 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.62 +1.54 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.59 +1.58 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.49 +1.42 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.75 +1.41 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.00 +1.30 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.36 +1.13 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.85 +1.00 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.53 +0.96 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.05 +0.78 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.02 +0.75 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.07 +0.63 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.26 +0.45 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.66 +0.50 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 +0.48 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.43 +0.37 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 +0.36 27 0 2 0
29SEP26 105.00 C 3.21 3.21 3.21 2.43 +0.26 27 4 12 +4
29SEP26 107.50 C 0.00 0.00 0.00 2.09 +0.26 27 0 4 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 +0.19 27 0 49 0
TOTAL CALL 612 7,519 +433
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 122 0
27NOV25 72.50 P 0.06 0.06 0.06 0.02 -0.02 26 10 693 0
27NOV25 75.00 P 0.11 0.11 0.11 0.07 -0.08 25 20 475 +5
27NOV25 77.50 P 0.35 0.35 0.28 0.23 -0.19 25 6 506 -4
27NOV25 80.00 P 0.88 0.88 0.60 0.62 -0.38 25 29 531 +22
27NOV25 82.50 P 1.44 1.60 1.31 1.38 -0.67 25 295 521 +30
27NOV25 85.00 P 2.56 2.56 2.56 2.50 -1.10 25 1 120 0
27NOV25 87.50 P 0.00 0.00 0.00 4.16 -1.33 25 0 30 0
27NOV25 90.00 P 0.00 0.00 0.00 6.15 -1.78 25 0 3 0
27NOV25 92.50 P 0.00 0.00 0.00 8.53 -1.63 28 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 10.85 -1.75 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 13.35 -1.80 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 15.85 -1.80 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 18.49 -1.61 48 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 20.85 -1.75 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.35 -2.46 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.00 -2.31 62 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 113 0
30DEC25 72.50 P 0.00 0.00 0.00 0.22 -0.08 25 0 171 0
30DEC25 75.00 P 0.46 0.47 0.46 0.47 -0.12 25 30 157 -30
30DEC25 77.50 P 0.92 1.01 0.92 0.89 -0.22 26 39 176 +6
30DEC25 80.00 P 1.45 1.70 1.45 1.54 -0.35 25 217 294 +45
30DEC25 82.50 P 2.37 2.55 2.37 2.49 -0.49 26 68 127 +68
30DEC25 85.00 P 3.71 3.71 3.71 3.58 -0.85 25 6 98 -6
30DEC25 87.50 P 5.35 5.35 5.35 5.11 -0.89 25 1 86 0
30DEC25 90.00 P 0.00 0.00 0.00 7.00 -0.93 26 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 9.09 -1.24 27 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 10.94 -1.72 22 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.46 -1.69 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.07 -1.58 32 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.57 -1.95 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.85 -1.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.35 -2.46 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.00 -2.31 43 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 -0.01 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.16 -0.05 26 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.31 -0.10 26 0 279 0
29JAN26 72.50 P 0.00 0.00 0.00 0.57 -0.13 26 0 245 0
29JAN26 75.00 P 0.00 0.00 0.00 0.98 -0.18 27 0 42 0
29JAN26 77.50 P 0.00 0.00 0.00 1.51 -0.31 26 0 33 0
29JAN26 80.00 P 0.00 0.00 0.00 2.23 -0.48 26 0 78 0
29JAN26 82.50 P 0.00 0.00 0.00 3.22 -0.65 26 0 62 0
29JAN26 85.00 P 0.00 0.00 0.00 4.40 -0.76 26 0 21 0
29JAN26 87.50 P 0.00 0.00 0.00 6.13 -0.82 27 0 15 0
29JAN26 90.00 P 0.00 0.00 0.00 7.70 -0.81 27 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.49 -1.11 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.45 -1.50 26 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.72 -1.80 26 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 16.07 -1.73 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.57 -1.95 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.85 -1.80 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.35 -2.46 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.57 -0.11 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.90 -0.15 27 0 4 0
26FEB26 75.00 P 0.00 0.00 0.00 1.36 -0.22 27 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 2.00 -0.31 26 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 2.82 -0.43 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 3.83 -0.60 26 100 116 +98
26FEB26 85.00 P 0.00 0.00 0.00 5.33 -0.52 28 100 100 +100
26FEB26 87.50 P 0.00 0.00 0.00 6.41 -1.26 26 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 7.98 -1.50 25 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.99 -0.82 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.84 -1.78 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.88 -1.99 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.08 -2.19 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.61 -1.91 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.90 -1.75 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.35 -2.46 0 0 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 0.02 +0.01 29 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 0.06 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 0.00 28 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 0.00 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.38 0.00 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.59 -0.05 28 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.89 -0.12 27 0 75 0
30MAR26 72.50 P 0.00 0.00 0.00 1.33 -0.11 27 0 12 0
30MAR26 75.00 P 0.00 0.00 0.00 1.90 -0.15 27 0 141 0
30MAR26 77.50 P 0.00 0.00 0.00 2.62 -0.22 27 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 3.50 -0.36 27 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 4.54 -0.42 27 0 200 0
30MAR26 85.00 P 0.00 0.00 0.00 5.75 -0.70 27 0 12 0
30MAR26 87.50 P 0.00 0.00 0.00 7.16 -1.09 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.69 -1.32 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 10.53 -1.40 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.13 -1.49 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.05 -2.10 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.86 -1.60 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.80 -2.04 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 20.90 -2.35 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.44 -2.37 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.00 -2.31 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.59 -0.06 28 0 75 0
29JUN26 62.50 P 0.00 0.00 0.00 0.86 -0.09 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 1.20 -0.13 27 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.66 -0.20 27 0 32 0
29JUN26 70.00 P 0.00 0.00 0.00 2.25 -0.26 27 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 2.98 -0.31 27 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 3.83 -0.37 27 0 17 0
29JUN26 77.50 P 0.00 0.00 0.00 4.80 -0.48 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 5.91 -0.58 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 7.17 -0.64 27 0 74 0
29JUN26 85.00 P 0.00 0.00 0.00 8.54 -0.74 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.02 -0.85 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.64 -0.90 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.33 -1.29 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.14 -1.73 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.02 -1.25 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.97 -1.40 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.00 -1.51 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.31 -1.28 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.52 -1.24 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.82 -1.15 24 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 -0.17 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.94 -0.21 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.30 -0.25 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.79 -0.29 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.43 -0.28 27 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 3.14 -0.32 27 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 -0.40 27 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 4.80 -0.51 27 0 58 0
29SEP26 77.50 P 0.00 0.00 0.00 5.85 -0.58 27 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.83 -0.83 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 8.11 -1.15 26 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.59 -0.86 27 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 11.19 -0.78 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.76 -0.88 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.51 -0.91 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.37 -0.88 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.56 -0.77 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.00 -1.33 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.32 -0.97 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.29 -1.23 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.38 -1.37 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.59 -1.25 27 0 0 0
TOTAL PUT 922 7,783 +334
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$ 14.08
27NOV25 9.75 C 0.00 0.00 0.00 4.48 -0.03 108 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.12 -0.14 68 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.71 -0.05 86 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.20 -0.06 73 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 2.68 -0.08 59 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.17 -0.10 47 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.65 -0.09 34 0 0 0
27NOV25 13.00 C 1.14 1.14 1.14 1.17 -0.13 28 4 4 +4
27NOV25 13.50 C 0.00 0.00 0.00 0.74 -0.12 25 0 0 0
27NOV25 14.00 C 0.45 0.45 0.45 0.40 -0.10 24 10 48 +10
27NOV25 14.50 C 0.23 0.23 0.23 0.18 -0.07 23 6 731 -5
27NOV25 15.00 C 0.14 0.14 0.10 0.07 -0.04 23 393 524 +8
27NOV25 15.50 C 0.06 0.07 0.06 0.03 -0.01 25 224 1,895 +224
27NOV25 16.00 C 0.03 0.04 0.02 0.01 -0.01 25 344 976 +241
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 147 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.49 -0.02 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.23 -0.06 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.75 -0.01 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.24 -0.07 48 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.74 -0.08 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.25 -0.02 35 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.79 -0.12 32 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.38 -0.01 30 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.01 -0.06 29 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.72 -0.07 29 0 120 0
30DEC25 14.50 C 0.48 0.48 0.48 0.48 -0.06 28 5 286 +5
30DEC25 15.00 C 0.35 0.35 0.32 0.31 -0.04 28 125 333 -25
30DEC25 15.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 410 0
30DEC25 16.00 C 0.14 0.14 0.14 0.11 -0.02 28 30 718 0
30DEC25 16.50 C 0.10 0.10 0.10 0.07 -0.01 28 20 334 +20
30DEC25 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 753 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,731 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 665 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.55 -0.02 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.29 -0.03 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.79 +0.03 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.29 -0.02 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.80 -0.02 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.34 +0.01 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.91 -0.07 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.52 -0.03 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.18 -0.08 29 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.89 -0.08 29 0 60 0
29JAN26 14.50 C 0.66 0.67 0.66 0.66 -0.08 29 11 190 +9
29JAN26 15.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 125 0
29JAN26 15.50 C 0.00 0.00 0.00 0.33 -0.06 28 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 83 0
29JAN26 16.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29JAN26 17.00 C 0.15 0.15 0.15 0.10 -0.03 28 10 20 +10
29JAN26 17.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 46 0
29JAN26 18.50 C 0.08 0.08 0.08 0.03 -0.01 29 6 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.58 -0.02 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.32 0.00 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.81 -0.07 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.29 -0.07 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.87 -0.07 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.37 -0.12 29 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 1.91 -0.09 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.64 0.00 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.03 -0.06 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.61 -0.07 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.35 -0.10 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.88 -0.08 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.42 -0.09 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.98 -0.07 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.52 -0.09 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 -0.06 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.82 -0.04 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.51 -0.04 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 1 0
30MAR26 14.50 C 0.92 0.92 0.92 1.00 -0.03 30 13 105 -13
30MAR26 15.00 C 0.00 0.00 0.00 0.80 -0.03 30 0 104 0
30MAR26 15.50 C 0.63 0.63 0.63 0.63 -0.02 30 20 75 +20
30MAR26 16.00 C 0.54 0.54 0.54 0.49 -0.02 30 39 267 +39
30MAR26 16.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 0.00 30 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 0.00 30 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 30 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.69 -0.04 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.46 -0.04 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.01 -0.03 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 -0.07 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.04 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 -0.08 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 -0.07 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 -0.08 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.07 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.07 30 0 9 0
29JUN26 15.00 C 1.04 1.04 1.04 0.99 -0.05 29 4 4 +4
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
29JUN26 16.50 C 0.63 0.65 0.63 0.56 -0.04 29 52 81 +52
29JUN26 17.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.69 -0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.05 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 -0.06 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.09 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 -0.03 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.83 -0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 -0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 -0.06 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.03 32 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.04 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 0.00 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.03 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 0.00 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.02 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.02 31 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 178 0
TOTAL CALL 1,316 14,169 +603
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
27NOV25 13.00 P 0.04 0.04 0.04 0.04 +0.01 25 282 386 +184
27NOV25 13.50 P 0.11 0.11 0.11 0.11 +0.02 23 129 498 +4
27NOV25 14.00 P 0.24 0.30 0.24 0.27 +0.03 22 115 628 +103
27NOV25 14.50 P 0.00 0.00 0.00 0.55 +0.03 21 0 658 0
27NOV25 15.00 P 0.00 0.00 0.00 0.95 +0.07 21 0 551 0
27NOV25 15.50 P 1.42 1.47 1.42 1.47 +0.15 32 52 616 -50
27NOV25 16.00 P 0.00 0.00 0.00 1.92 +0.08 0 0 104 0
27NOV25 16.50 P 0.00 0.00 0.00 2.42 +0.13 0 0 188 0
27NOV25 17.00 P 0.00 0.00 0.00 2.95 +0.08 48 0 0 -32
27NOV25 17.50 P 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.42 +0.13 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.92 +0.13 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.92 +0.13 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 29 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 106 0
30DEC25 12.50 P 0.07 0.08 0.07 0.09 +0.02 27 70 164 +20
30DEC25 13.00 P 0.17 0.18 0.17 0.18 +0.03 27 252 816 0
30DEC25 13.50 P 0.31 0.31 0.30 0.32 +0.04 27 11 722 +1
30DEC25 14.00 P 0.47 0.52 0.47 0.53 +0.04 27 35 404 +5
30DEC25 14.50 P 0.00 0.00 0.00 0.80 +0.08 27 0 243 0
30DEC25 15.00 P 0.00 0.00 0.00 1.12 +0.06 26 0 694 0
30DEC25 15.50 P 1.51 1.51 1.51 1.50 +0.05 25 50 298 +1
30DEC25 16.00 P 0.00 0.00 0.00 1.97 +0.06 27 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 2.44 +0.12 28 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.95 +0.08 34 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.42 +0.13 0 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.92 +0.13 0 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.92 +0.13 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.98 +0.19 71 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.92 +0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.92 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.92 +0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.92 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.92 +0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.92 +0.13 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.92 +0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 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 0.16 0.16 0.16 0.17 +0.01 27 1 29 +1
29JAN26 13.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 234 0
29JAN26 13.50 P 0.00 0.00 0.00 0.45 +0.02 27 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.66 +0.03 27 0 50 0
29JAN26 14.50 P 0.00 0.00 0.00 0.92 +0.03 27 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 1.24 +0.03 26 0 80 0
29JAN26 15.50 P 0.00 0.00 0.00 1.59 +0.03 26 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.48 +0.09 28 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.95 +0.03 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
26FEB26 12.50 P 0.20 0.23 0.20 0.23 +0.02 27 621 651 +621
26FEB26 13.00 P 0.36 0.36 0.34 0.37 +0.04 27 129 129 +129
26FEB26 13.50 P 0.53 0.54 0.52 0.54 +0.04 27 328 348 +328
26FEB26 14.00 P 0.77 0.77 0.77 0.75 +0.05 27 40 40 +40
26FEB26 14.50 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.33 +0.04 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.66 +0.02 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.04 +0.03 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.48 -0.01 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.97 +0.03 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.43 +0.04 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.42 +0.11 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 8 0
30MAR26 12.00 P 0.24 0.24 0.23 0.24 +0.04 29 75 75 +68
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.50 +0.05 29 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.69 +0.07 29 0 58 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 +0.08 29 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 +0.07 28 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 1.48 +0.08 29 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 +0.04 28 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 2.16 +0.03 27 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.55 +0.05 26 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.98 +0.04 26 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 +0.06 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.92 +0.04 0 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.43 +0.12 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.92 +0.11 0 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.98 +0.19 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.92 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.92 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.92 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.92 +0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.92 +0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.92 +0.13 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.92 +0.13 0 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 +0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.04 28 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.04 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.06 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 +0.06 28 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 +0.07 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.98 +0.09 28 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.09 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.08 27 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 +0.04 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.49 +0.08 27 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.05 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.31 +0.06 25 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 +0.06 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.19 +0.08 21 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.69 +0.11 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 +0.12 19 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.02 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.94 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.03 +0.22 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.03 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.04 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 +0.06 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.08 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.08 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.09 30 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 +0.10 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 +0.11 30 0 94 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 +0.12 30 0 92 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 +0.12 31 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.12 29 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.13 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.10 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 +0.08 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 +0.07 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 +0.08 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.48 +0.09 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 +0.08 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.77 +0.08 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.10 +0.05 0 0 0 0
TOTAL PUT 2,190 15,989 +1,423
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$ 99.90
07NOV25 77.50 C 0.00 0.00 0.00 22.57 -2.26 150 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 20.01 -2.29 123 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 17.55 -2.28 115 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 15.23 -2.10 120 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 12.62 -2.21 93 0 1 0
07NOV25 90.00 C 0.00 0.00 0.00 9.93 -2.41 42 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 7.45 -2.40 40 0 2 0
07NOV25 95.00 C 4.82 5.25 4.82 5.23 -2.17 50 87 59 +57
07NOV25 97.50 C 3.82 3.82 2.66 3.09 -1.98 44 236 157 +67
07NOV25 100.00 C 1.80 2.85 1.24 1.51 -1.55 42 858 364 +290
07NOV25 102.50 C 0.98 1.48 0.55 0.59 -1.04 42 1,670 907 +404
07NOV25 105.00 C 0.50 0.70 0.23 0.18 -0.57 42 1,863 2,186 +11
07NOV25 107.50 C 0.24 0.30 0.14 0.04 -0.24 41 789 1,282 +178
07NOV25 110.00 C 0.10 0.17 0.06 0.01 -0.08 43 178 1,391 -19
07NOV25 112.50 C 0.06 0.06 0.04 0.01 -0.01 52 31 770 +29
07NOV25 115.00 C 0.03 0.06 0.03 0.01 0.00 60 109 1,357 -15
07NOV25 117.50 C 0.03 0.05 0.03 0.01 0.00 68 125 589 -59
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
14NOV25 80.00 C 0.00 0.00 0.00 20.01 -2.62 58 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 17.55 -2.59 57 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 15.23 -2.17 63 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 12.62 -2.29 47 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 10.10 -2.36 37 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 7.80 -2.28 37 0 0 0
14NOV25 95.00 C 6.85 6.85 5.32 5.85 -2.00 40 137 62 +62
14NOV25 97.50 C 3.61 3.90 3.61 4.03 -1.71 39 36 57 +27
14NOV25 100.00 C 2.98 2.98 2.40 2.57 -1.38 38 112 59 +57
14NOV25 102.50 C 1.96 2.29 1.40 1.52 -1.10 38 159 153 +132
14NOV25 105.00 C 1.20 1.39 0.86 0.82 -0.79 38 384 375 +181
14NOV25 107.50 C 0.76 1.00 0.51 0.41 -0.58 38 166 187 +84
14NOV25 110.00 C 0.50 0.63 0.34 0.19 -0.34 38 317 435 +194
14NOV25 112.50 C 0.35 0.35 0.30 0.08 -0.19 38 14 188 +14
14NOV25 115.00 C 0.25 0.25 0.16 0.04 -0.09 39 29 54 +8
14NOV25 117.50 C 0.13 0.16 0.13 0.02 -0.04 40 9 32 +6
14NOV25 120.00 C 0.10 0.10 0.10 0.01 -0.02 41 2 162 +2
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV25 65.00 C 37.20 37.30 34.47 35.32 -2.19 95 500 1,297 +50
27NOV25 67.50 C 0.00 0.00 0.00 32.83 -2.29 88 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 30.34 -2.30 81 0 32 0
27NOV25 72.50 C 27.01 27.06 27.01 27.86 -2.25 75 120 253 -47
27NOV25 75.00 C 0.00 0.00 0.00 25.44 -2.19 72 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 22.93 -2.18 64 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.13 -2.56 41 0 10 0
27NOV25 82.50 C 0.00 0.00 0.00 17.69 -2.56 40 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 15.31 -2.32 40 0 92 0
27NOV25 87.50 C 0.00 0.00 0.00 13.02 -2.25 40 0 0 0
27NOV25 90.00 C 10.90 10.90 10.89 10.67 -2.32 37 40 479 -34
27NOV25 92.50 C 10.01 10.01 9.43 8.76 -2.12 39 22 698 -20
27NOV25 95.00 C 8.05 8.05 6.87 6.91 -2.08 39 109 4,406 -27
27NOV25 97.50 C 6.33 6.33 5.10 5.45 -1.63 40 257 1,613 +92
27NOV25 100.00 C 4.50 5.09 3.89 4.26 -1.24 42 574 5,586 +220
27NOV25 102.50 C 3.51 4.00 2.84 3.14 -1.09 41 631 3,728 +251
27NOV25 105.00 C 2.90 3.06 2.13 2.25 -0.98 41 1,677 6,873 +582
27NOV25 107.50 C 2.03 2.32 1.60 1.57 -0.78 41 402 3,128 +119
27NOV25 110.00 C 1.50 1.73 1.16 1.07 -0.59 41 1,450 9,491 +249
27NOV25 112.50 C 1.20 1.32 0.92 0.71 -0.44 41 583 2,074 +134
27NOV25 115.00 C 0.92 0.98 0.69 0.46 -0.31 41 655 15,164 +150
27NOV25 117.50 C 0.69 0.72 0.55 0.29 -0.22 41 398 5,350 +256
27NOV25 120.00 C 0.51 0.62 0.45 0.18 -0.15 41 644 11,625 -4
27NOV25 122.50 C 0.48 0.48 0.39 0.11 -0.09 41 261 4,198 -87
27NOV25 125.00 C 0.39 0.39 0.31 0.07 -0.06 41 345 2,905 -91
27NOV25 127.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 1,857 0
27NOV25 130.00 C 0.24 0.25 0.20 0.02 -0.03 40 247 22,392 +192
27NOV25 132.50 C 0.20 0.20 0.20 0.01 -0.02 40 2 5,546 0
27NOV25 135.00 C 0.16 0.16 0.16 0.01 -0.01 42 100 7,046 -62
27NOV25 137.50 C 0.14 0.14 0.14 0.01 0.00 45 2 10,381 0
27NOV25 140.00 C 0.11 0.12 0.11 0.01 0.00 47 18 1,433 +7
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12,150 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,293 0
27NOV25 150.00 C 0.06 0.07 0.05 0.01 0.00 55 210 1,220 +172
27NOV25 152.50 C 0.04 0.04 0.04 0.01 0.00 57 10 133 -10
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
27NOV25 157.50 C 0.03 0.04 0.03 0.01 0.00 61 200 302 +178
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,140 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
27NOV25 165.00 C 0.02 0.02 0.02 0.01 0.00 67 3 535 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 50.53 -2.49 97 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 48.13 -2.41 95 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.77 -2.29 93 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.33 -2.25 89 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.62 -2.45 76 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 38.22 -2.39 73 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.76 -2.45 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.30 -2.43 65 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.83 -2.43 60 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 28.45 -2.43 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.26 -2.25 58 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 23.67 -2.40 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.42 -2.26 50 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 18.92 -2.51 45 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.48 -2.18 40 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 14.42 -2.30 40 0 62 0
30DEC25 90.00 C 14.01 14.01 14.01 12.47 -2.25 39 40 325 0
30DEC25 92.50 C 12.15 12.15 12.15 10.81 -2.01 40 40 1,023 -40
30DEC25 95.00 C 9.80 9.80 9.33 9.20 -1.95 40 2 1,523 0
30DEC25 97.50 C 8.80 8.80 7.58 7.97 -1.52 41 119 5,186 +88
30DEC25 100.00 C 7.10 7.10 6.40 6.74 -1.28 41 384 8,225 +383
30DEC25 102.50 C 6.27 6.64 5.44 5.63 -1.19 41 859 11,690 +756
30DEC25 105.00 C 5.28 5.65 4.49 4.63 -1.17 41 802 11,434 +427
30DEC25 107.50 C 4.48 4.82 3.84 3.78 -1.07 41 223 2,310 -49
30DEC25 110.00 C 3.69 3.90 3.15 3.05 -0.94 41 3,306 18,877 +3,251
30DEC25 112.50 C 3.22 3.30 2.70 2.45 -0.81 41 126 6,132 -23
30DEC25 115.00 C 2.73 2.78 2.26 1.95 -0.69 41 632 5,137 -164
30DEC25 117.50 C 2.17 2.50 1.98 1.54 -0.58 41 456 3,173 -84
30DEC25 120.00 C 1.96 2.10 1.64 1.20 -0.49 41 1,534 17,163 +544
30DEC25 122.50 C 1.69 1.78 1.43 0.93 -0.41 41 447 10,675 +92
30DEC25 125.00 C 1.50 1.50 1.27 0.72 -0.33 41 672 4,329 +282
30DEC25 127.50 C 1.42 1.42 1.19 0.55 -0.27 41 404 2,588 +195
30DEC25 130.00 C 1.14 1.23 0.99 0.42 -0.22 41 2,194 15,829 +1,945
30DEC25 132.50 C 1.06 1.07 0.89 0.32 -0.18 41 7,350 9,236 +7,031
30DEC25 135.00 C 0.93 0.99 0.82 0.24 -0.14 41 12,091 29,645 +11,825
30DEC25 137.50 C 0.81 0.89 0.73 0.18 -0.11 41 21,958 41,206 +19,472
30DEC25 140.00 C 0.74 0.81 0.74 0.13 -0.09 40 10,018 25,802 +7,470
30DEC25 142.50 C 0.66 0.66 0.66 0.10 -0.07 41 800 20,408 +800
30DEC25 145.00 C 0.63 0.68 0.63 0.08 -0.05 41 8,802 28,408 +8,802
30DEC25 147.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 38,215 0
30DEC25 150.00 C 0.55 0.55 0.46 0.04 -0.03 41 79 7,629 -77
30DEC25 152.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 1,224 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,104 0
30DEC25 160.00 C 0.38 0.38 0.38 0.01 -0.01 40 1 8,505 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10,393 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,139 0
30DEC25 170.00 C 0.26 0.26 0.26 0.01 0.00 45 2 3,980 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,798 0
30DEC25 175.00 C 0.25 0.25 0.25 0.01 0.00 47 4 2,913 -4
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 925 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,381 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,569 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8,076 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,467 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 361 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 490 0
30DEC25 300.00 C 0.01 0.01 0.01 0.01 0.00 86 100 829 +100
29JAN26 50.00 C 0.00 0.00 0.00 50.53 -2.55 72 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 48.13 -2.50 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 45.77 -2.38 71 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.33 -2.38 67 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 40.70 -2.58 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.26 -2.60 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.87 -2.61 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.44 -2.63 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.05 -2.66 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.71 -2.53 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.39 -2.58 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.21 -2.44 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.92 -2.40 43 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 19.72 -2.18 42 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 17.51 -2.58 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 15.63 -1.98 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 13.88 -1.88 40 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 12.25 -1.78 40 0 993 0
29JAN26 95.00 C 10.69 10.69 10.69 10.69 -1.72 39 1 974 +1
29JAN26 97.50 C 10.20 10.20 9.97 9.40 -1.51 40 31 2,249 -30
29JAN26 100.00 C 8.80 9.00 8.07 8.37 -1.05 41 34 2,818 +1
29JAN26 102.50 C 7.70 7.70 7.02 7.12 -1.21 40 52 1,950 +31
29JAN26 105.00 C 7.10 7.10 5.92 6.19 -1.08 41 193 4,917 +103
29JAN26 107.50 C 6.02 6.02 5.28 5.28 -1.12 41 11 641 -9
29JAN26 110.00 C 5.13 5.13 4.50 4.48 -1.01 40 41 661 +25
29JAN26 112.50 C 0.00 0.00 0.00 3.79 -0.89 40 0 320 0
29JAN26 115.00 C 3.80 3.80 3.80 3.19 -0.79 40 1 878 +1
29JAN26 117.50 C 3.47 3.47 3.25 2.67 -0.70 40 72 218 -25
29JAN26 120.00 C 2.88 2.88 2.77 2.22 -0.61 40 22 573 +1
29JAN26 122.50 C 2.61 2.61 2.46 1.84 -0.54 40 74 297 +44
29JAN26 125.00 C 2.33 2.33 2.14 1.52 -0.47 40 128 590 +80
29JAN26 127.50 C 2.16 2.20 2.03 1.25 -0.40 40 159 982 -18
29JAN26 130.00 C 1.92 1.92 1.75 1.03 -0.34 40 7 253 +4
29JAN26 132.50 C 0.00 0.00 0.00 0.84 -0.29 40 0 56 0
29JAN26 135.00 C 1.40 1.40 1.35 0.69 -0.24 40 39 97 +34
29JAN26 137.50 C 1.30 1.32 1.30 0.56 -0.21 40 38 68 +38
29JAN26 140.00 C 1.31 1.35 1.22 0.45 -0.18 40 45 111 +45
29JAN26 142.50 C 1.24 1.24 1.24 0.36 -0.15 40 94 130 +94
29JAN26 145.00 C 1.11 1.11 1.11 0.29 -0.13 40 34 196 +34
29JAN26 147.50 C 1.00 1.02 1.00 0.24 -0.10 40 1,030 2,001 +938
29JAN26 150.00 C 1.00 1.00 0.94 0.19 -0.08 40 4,006 6,073 +4,003
29JAN26 152.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 1,003 0
29JAN26 155.00 C 0.90 0.90 0.81 0.12 -0.06 40 4,030 4,000 +3,982
29JAN26 157.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 180.00 C 0.43 0.43 0.42 0.01 0.00 39 33 43 +33
26FEB26 70.00 C 0.00 0.00 0.00 31.50 - 47 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 29.20 - 45 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 26.90 - 44 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 24.81 - 44 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 22.66 -2.40 43 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.66 -2.24 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.73 -2.15 42 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.58 -2.37 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.90 -1.88 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.33 -1.79 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 11.88 -1.69 39 0 0 0
26FEB26 97.50 C 10.68 10.68 10.68 10.55 -1.44 39 1 1 +1
26FEB26 100.00 C 10.34 10.42 9.10 9.50 -1.27 40 405 344 +343
26FEB26 102.50 C 9.27 9.30 8.19 8.37 -1.26 40 380 403 +357
26FEB26 105.00 C 7.20 7.20 7.20 7.39 -1.14 40 39 44 +39
26FEB26 107.50 C 6.57 6.59 6.57 6.46 -1.22 40 150 152 +150
26FEB26 110.00 C 5.88 5.88 5.88 5.62 -1.12 40 18 9 +9
26FEB26 112.50 C 5.15 5.15 5.15 4.87 -1.02 40 30 30 +30
26FEB26 115.00 C 5.08 5.08 4.57 4.21 -0.93 40 43 43 +43
26FEB26 117.50 C 0.00 0.00 0.00 3.63 -0.84 40 0 0 0
26FEB26 120.00 C 4.07 4.26 3.58 3.12 -0.75 40 151 121 +110
26FEB26 122.50 C 0.00 0.00 0.00 2.67 -0.68 40 0 0 0
26FEB26 125.00 C 2.96 2.96 2.96 2.28 -0.60 40 114 347 0
26FEB26 127.50 C 3.10 3.10 3.10 1.94 - 40 2 2 -
26FEB26 130.00 C 0.00 0.00 0.00 1.65 - 40 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 1.40 - 40 0 0 -
26FEB26 135.00 C 2.20 2.20 2.20 1.19 - 40 1 1 -
26FEB26 137.50 C 2.06 2.06 2.06 1.00 - 40 1 1 -
26FEB26 140.00 C 0.00 0.00 0.00 0.84 - 40 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 0.71 - 40 0 0 -
26FEB26 145.00 C 0.00 0.00 0.00 0.59 - 39 0 0 -
26FEB26 147.50 C 0.00 0.00 0.00 0.50 - 40 0 0 -
26FEB26 150.00 C 0.00 0.00 0.00 0.42 - 40 0 0 -
26FEB26 152.50 C 0.00 0.00 0.00 0.35 - 40 0 0 -
26FEB26 155.00 C 0.00 0.00 0.00 0.29 - 39 0 0 -
26FEB26 157.50 C 0.00 0.00 0.00 0.24 - 39 0 0 -
26FEB26 160.00 C 1.06 1.06 1.06 0.20 - 39 3 3 -
26FEB26 162.50 C 0.00 0.00 0.00 0.17 - 40 0 0 -
26FEB26 165.00 C 0.00 0.00 0.00 0.14 - 39 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 0.12 - 40 0 0 -
26FEB26 170.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
26FEB26 172.50 C 0.00 0.00 0.00 0.08 - 39 0 0 -
26FEB26 175.00 C 0.00 0.00 0.00 0.07 - 40 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 0.06 - 40 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 50.96 -2.58 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.55 -2.36 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.39 -2.35 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.77 -2.57 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.93 -3.03 41 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 39.05 -2.59 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.73 -2.56 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.43 -2.56 48 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.16 -2.56 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.07 -2.42 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.92 -2.39 46 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 25.88 -2.33 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.87 -2.22 44 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.05 -2.05 44 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.17 -2.04 44 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 18.07 -2.36 41 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.49 -2.16 41 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 15.00 -1.85 41 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 13.61 -1.83 41 0 240 0
30MAR26 97.50 C 0.00 0.00 0.00 12.38 -1.57 42 0 9,469 0
30MAR26 100.00 C 0.00 0.00 0.00 11.32 -1.36 42 0 5,024 0
30MAR26 102.50 C 9.95 10.10 9.95 10.08 -1.54 42 4 5,432 +2
30MAR26 105.00 C 9.00 9.09 8.96 9.26 -1.27 42 17 14,750 0
30MAR26 107.50 C 9.10 9.12 8.31 8.30 -1.24 42 16 1,713 +15
30MAR26 110.00 C 0.00 0.00 0.00 7.43 -1.27 42 0 9,752 0
30MAR26 112.50 C 6.80 6.80 6.80 6.63 -1.23 42 20 1,200 0
30MAR26 115.00 C 0.00 0.00 0.00 5.91 -1.14 42 0 2,503 0
30MAR26 117.50 C 6.00 6.00 6.00 5.26 -1.06 42 4 1,834 0
30MAR26 120.00 C 5.82 5.82 5.82 4.67 -0.98 42 2 10,550 +2
30MAR26 122.50 C 4.70 4.70 4.70 4.14 -0.91 42 40 829 +40
30MAR26 125.00 C 4.80 4.80 4.80 3.66 -0.84 42 2 6,101 +2
30MAR26 127.50 C 4.50 4.53 4.50 3.23 -0.78 42 193 2,490 -143
30MAR26 130.00 C 3.85 3.85 3.60 2.85 -0.71 42 122 4,517 +30
30MAR26 132.50 C 0.00 0.00 0.00 2.51 -0.66 42 0 689 0
30MAR26 135.00 C 0.00 0.00 0.00 2.21 -0.60 42 0 13,407 0
30MAR26 137.50 C 0.00 0.00 0.00 1.94 -0.55 42 0 787 0
30MAR26 140.00 C 2.61 2.71 2.61 1.71 -0.49 42 101 10,550 +99
30MAR26 142.50 C 0.00 0.00 0.00 1.50 -0.45 42 0 298 0
30MAR26 145.00 C 0.00 0.00 0.00 1.31 -0.41 42 0 4,725 0
30MAR26 147.50 C 0.00 0.00 0.00 1.15 -0.37 42 0 1,255 0
30MAR26 150.00 C 2.06 2.06 2.06 1.00 -0.34 42 2 7,826 0
30MAR26 152.50 C 2.06 2.06 2.06 0.88 -0.30 42 1 1,914 0
30MAR26 155.00 C 2.03 2.05 2.03 0.77 -0.27 42 136 1,001 +42
30MAR26 157.50 C 0.00 0.00 0.00 0.67 -0.24 42 0 1,852 0
30MAR26 160.00 C 1.83 1.83 1.71 0.58 -0.22 42 85 5,339 +51
30MAR26 162.50 C 1.65 1.65 1.65 0.51 -0.19 42 34 8,081 +34
30MAR26 165.00 C 0.00 0.00 0.00 0.44 -0.18 42 0 142 0
30MAR26 167.50 C 1.50 1.50 1.50 0.39 -0.15 42 1 111 0
30MAR26 170.00 C 1.50 1.50 1.50 0.34 -0.14 42 1,000 2,183 +979
30MAR26 172.50 C 0.00 0.00 0.00 0.29 -0.13 42 0 357 0
30MAR26 175.00 C 1.25 1.25 1.25 0.25 -0.12 41 2 16,856 0
30MAR26 177.50 C 0.00 0.00 0.00 0.22 -0.10 42 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 135 0
30MAR26 182.50 C 1.10 1.10 1.10 0.17 -0.08 42 2 257 -2
30MAR26 185.00 C 1.00 1.00 1.00 0.14 -0.07 41 20 259 0
30MAR26 187.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 87 0
30MAR26 190.00 C 0.95 0.95 0.95 0.11 -0.05 42 1 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 220 0
30MAR26 195.00 C 0.85 0.85 0.85 0.08 -0.05 41 3 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 171 0
30MAR26 200.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 2,443 0
30MAR26 205.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 291 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 65 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 51.78 -2.66 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.44 -2.65 54 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.12 -2.64 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.84 -2.65 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.68 -2.53 50 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 40.46 -2.50 49 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.27 -2.41 48 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 36.09 -2.49 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 34.10 -2.36 47 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.09 -2.24 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.12 -2.28 45 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 28.23 -2.14 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.35 -2.14 44 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 24.67 -2.00 44 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.93 -2.00 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 21.34 -1.97 43 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.69 -1.99 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.32 -1.88 42 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.02 -1.86 42 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 15.79 -1.69 42 0 742 0
29JUN26 100.00 C 0.00 0.00 0.00 14.64 -1.95 42 0 2,526 0
29JUN26 102.50 C 0.00 0.00 0.00 13.82 -1.22 43 0 2,597 0
29JUN26 105.00 C 12.75 12.75 12.60 12.69 -1.66 43 3 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 11.90 -1.20 43 0 562 0
29JUN26 110.00 C 11.50 11.50 11.50 11.03 -1.14 43 1 3,608 +1
29JUN26 112.50 C 0.00 0.00 0.00 10.18 -1.04 43 0 563 0
29JUN26 115.00 C 9.45 9.45 9.45 9.39 -1.24 43 30 1,565 0
29JUN26 117.50 C 0.00 0.00 0.00 8.65 -1.19 43 0 902 0
29JUN26 120.00 C 0.00 0.00 0.00 7.97 -1.12 43 0 5,141 0
29JUN26 122.50 C 0.00 0.00 0.00 7.33 -1.07 43 0 948 0
29JUN26 125.00 C 7.22 7.22 7.22 6.75 -1.00 43 4 5,501 -4
29JUN26 127.50 C 0.00 0.00 0.00 6.20 -0.95 43 0 819 0
29JUN26 130.00 C 0.00 0.00 0.00 5.70 -0.90 43 0 7,708 0
29JUN26 132.50 C 0.00 0.00 0.00 5.23 -0.85 43 0 758 0
29JUN26 135.00 C 5.61 5.61 5.61 4.80 -0.80 43 15 2,135 0
29JUN26 137.50 C 0.00 0.00 0.00 4.41 -0.75 43 0 421 0
29JUN26 140.00 C 4.95 4.95 4.95 4.04 -0.71 43 5 680 0
29JUN26 142.50 C 0.00 0.00 0.00 3.71 -0.66 43 0 219 0
29JUN26 145.00 C 0.00 0.00 0.00 3.40 -0.62 43 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.11 -0.59 43 0 410 0
29JUN26 150.00 C 4.00 4.00 3.88 2.85 -0.55 43 37 2,662 +3
29JUN26 152.50 C 4.11 4.11 3.66 2.61 -0.52 43 102 141 -83
29JUN26 155.00 C 3.72 3.72 3.48 2.39 -0.48 43 40 278 -34
29JUN26 157.50 C 3.41 3.44 3.41 2.19 -0.45 43 114 391 0
29JUN26 160.00 C 3.27 3.27 3.27 2.00 -0.42 43 34 263 -30
29JUN26 162.50 C 0.00 0.00 0.00 1.83 -0.40 43 0 261 0
29JUN26 165.00 C 0.00 0.00 0.00 1.68 -0.36 43 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.54 -0.34 43 0 800 0
29JUN26 170.00 C 0.00 0.00 0.00 1.40 -0.32 43 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 1.28 -0.26 43 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.17 -0.28 43 0 234 0
29JUN26 177.50 C 2.33 2.33 2.33 1.07 -0.26 43 1 214 0
29JUN26 180.00 C 0.00 0.00 0.00 0.98 -0.24 43 0 268 0
29JUN26 182.50 C 0.00 0.00 0.00 0.90 -0.22 43 0 196 0
29JUN26 185.00 C 0.00 0.00 0.00 0.82 -0.21 43 0 91 0
29JUN26 187.50 C 2.06 2.06 2.06 0.75 -0.20 43 1 40 +1
29JUN26 190.00 C 2.06 2.06 2.06 0.69 -0.18 43 1 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.63 -0.14 43 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.57 -0.16 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.53 -0.14 43 0 272 0
29JUN26 200.00 C 0.00 0.00 0.00 0.48 -0.14 42 0 2,055 0
29SEP26 50.00 C 0.00 0.00 0.00 52.71 -2.59 53 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 50.45 -2.57 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.21 -2.49 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.03 -2.45 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.88 -2.18 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.77 -2.17 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.71 -2.35 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.70 -2.31 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.69 -2.09 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.87 -2.19 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.39 -1.79 46 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.27 -2.09 44 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 28.57 -2.02 44 0 13 0
29SEP26 82.50 C 27.30 27.30 27.30 26.86 -2.05 43 2 40 0
29SEP26 85.00 C 0.00 0.00 0.00 25.31 -2.00 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.89 -1.84 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.24 -1.99 42 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 20.91 -1.94 42 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.23 -1.33 44 0 185 0
29SEP26 97.50 C 0.00 0.00 0.00 18.50 -1.79 42 0 396 0
29SEP26 100.00 C 0.00 0.00 0.00 17.53 -1.83 43 0 1,749 0
29SEP26 102.50 C 0.00 0.00 0.00 16.59 -1.38 43 0 1,990 0
29SEP26 105.00 C 16.51 16.51 16.51 15.67 -0.85 43 1 659 0
29SEP26 107.50 C 0.00 0.00 0.00 14.73 -1.32 43 0 174 0
29SEP26 110.00 C 14.00 14.00 14.00 13.84 -1.26 43 1 1,773 0
29SEP26 112.50 C 13.78 13.78 13.05 12.97 -1.21 43 2 250 -1
29SEP26 115.00 C 0.00 0.00 0.00 12.15 -1.16 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 11.38 -1.11 43 0 528 0
29SEP26 120.00 C 10.80 10.80 10.80 10.65 -1.06 43 7 913 +7
29SEP26 122.50 C 0.00 0.00 0.00 9.97 -1.01 43 0 780 0
29SEP26 125.00 C 10.00 10.00 9.75 9.33 -0.96 43 6 1,184 +1
29SEP26 127.50 C 0.00 0.00 0.00 8.73 -0.91 43 0 194 0
29SEP26 130.00 C 9.52 9.52 8.95 8.16 -0.87 43 50 2,080 +47
TOTAL CALL 103,994 866,497 +78,553
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 502 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
07NOV25 92.50 P 0.04 0.08 0.04 0.03 +0.01 42 117 255 +82
07NOV25 95.00 P 0.12 0.25 0.11 0.16 +0.09 42 468 665 +193
07NOV25 97.50 P 0.40 0.77 0.30 0.56 +0.29 40 581 707 +181
07NOV25 100.00 P 1.38 1.89 0.83 1.49 +0.73 40 953 1,333 0
07NOV25 102.50 P 2.80 3.72 2.20 3.08 +1.25 39 269 465 -3
07NOV25 105.00 P 4.01 4.67 3.91 5.18 +1.69 36 43 326 +3
07NOV25 107.50 P 6.30 6.30 6.30 7.85 +2.25 62 2 315 0
07NOV25 110.00 P 0.00 0.00 0.00 10.10 +2.14 0 0 16 0
07NOV25 112.50 P 0.00 0.00 0.00 12.60 +2.40 0 0 2 0
07NOV25 115.00 P 0.00 0.00 0.00 15.19 +2.49 85 0 1 0
07NOV25 117.50 P 0.00 0.00 0.00 17.60 +2.40 0 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 20.29 +2.59 118 0 0 -1
07NOV25 122.50 P 0.00 0.00 0.00 22.60 +2.40 0 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 25.30 +2.54 140 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
14NOV25 87.50 P 0.11 0.12 0.11 0.04 +0.02 38 6 6 +6
14NOV25 90.00 P 0.15 0.23 0.15 0.12 +0.05 38 103 85 +79
14NOV25 92.50 P 0.23 0.41 0.23 0.32 +0.13 38 18 44 +18
14NOV25 95.00 P 0.51 0.84 0.45 0.70 +0.26 37 97 133 +85
14NOV25 97.50 P 0.97 1.63 0.95 1.38 +0.50 37 156 289 +105
14NOV25 100.00 P 2.39 2.80 1.86 2.43 +0.81 36 107 287 +69
14NOV25 102.50 P 3.00 4.49 2.79 3.96 +1.11 37 111 77 +42
14NOV25 105.00 P 0.00 0.00 0.00 5.79 +1.46 37 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 8.16 +1.94 44 0 30 0
14NOV25 110.00 P 0.00 0.00 0.00 10.22 +1.97 37 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 12.63 +2.25 38 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 15.19 +2.43 49 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 17.60 +2.39 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 20.29 +2.59 67 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 22.60 +2.40 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 25.30 +2.54 79 0 0 0
27NOV25 65.00 P 0.02 0.02 0.02 0.01 0.00 62 20 228 +20
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
27NOV25 75.00 P 0.09 0.09 0.09 0.01 0.00 42 1 706 +1
27NOV25 77.50 P 0.13 0.13 0.12 0.02 +0.01 41 42 425 0
27NOV25 80.00 P 0.15 0.17 0.15 0.05 +0.02 41 104 1,020 +96
27NOV25 82.50 P 0.19 0.24 0.19 0.11 +0.05 41 83 1,006 +24
27NOV25 85.00 P 0.25 0.34 0.25 0.22 +0.09 40 125 2,623 +94
27NOV25 87.50 P 0.41 0.55 0.38 0.44 +0.17 41 105 2,341 +2
27NOV25 90.00 P 0.59 0.87 0.59 0.74 +0.24 40 457 17,777 +98
27NOV25 92.50 P 1.02 1.33 0.88 1.20 +0.34 40 901 8,660 -187
27NOV25 95.00 P 1.55 2.08 1.39 1.88 +0.54 40 1,452 13,418 -240
27NOV25 97.50 P 2.58 3.00 2.15 2.77 +0.71 39 631 8,469 +123
27NOV25 100.00 P 3.13 4.30 3.02 3.90 +0.90 39 3,438 28,998 -1,671
27NOV25 102.50 P 4.76 5.72 4.45 5.34 +1.14 39 71 3,653 -3
27NOV25 105.00 P 5.77 7.55 5.77 7.00 +1.36 39 67 12,352 +61
27NOV25 107.50 P 8.35 9.50 8.10 9.18 +1.78 43 152 4,978 -145
27NOV25 110.00 P 9.60 11.50 9.60 11.12 +1.90 43 9 19,058 +4
27NOV25 112.50 P 12.65 12.65 12.12 13.49 +2.16 47 2 1,814 0
27NOV25 115.00 P 15.70 15.78 15.70 15.19 +1.66 34 6 1,650 -3
27NOV25 117.50 P 0.00 0.00 0.00 17.93 +2.08 46 0 3,243 0
27NOV25 120.00 P 20.53 20.53 20.53 20.29 +1.89 46 120 6,700 +120
27NOV25 122.50 P 0.00 0.00 0.00 22.61 +2.41 40 0 2,197 0
27NOV25 125.00 P 0.00 0.00 0.00 25.30 +2.54 55 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 27.60 +2.40 0 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 30.10 +2.23 0 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 32.60 +2.40 0 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 35.10 +2.40 0 0 165 0
27NOV25 137.50 P 38.00 38.00 37.80 37.60 +2.40 0 40 67 -20
27NOV25 140.00 P 0.00 0.00 0.00 40.10 +2.40 0 0 18 0
27NOV25 142.50 P 42.70 42.70 42.70 42.60 +2.40 0 1 8 0
27NOV25 145.00 P 0.00 0.00 0.00 45.10 +2.40 0 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 47.60 +2.40 0 0 2 0
27NOV25 150.00 P 0.00 0.00 0.00 50.10 +2.35 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 52.61 +2.41 75 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 55.10 +2.35 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 57.60 +2.40 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 60.10 +2.40 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 62.60 +2.40 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 65.10 +2.40 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 67.60 +2.40 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 70.10 +2.35 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 72.60 +2.40 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 75.10 +2.40 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 77.60 +2.35 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 80.10 +2.35 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 82.60 +2.15 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 85.10 +2.19 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 87.60 +2.40 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 90.10 +2.40 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 92.60 +2.40 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 95.10 +2.40 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 97.60 +2.40 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 100.10 +2.40 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.10 0.11 0.10 0.01 0.00 46 49 826 +49
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 168 0
30DEC25 65.00 P 0.16 0.16 0.16 0.02 +0.01 42 6 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 289 0
30DEC25 70.00 P 0.24 0.28 0.24 0.06 +0.02 41 44 484 +40
30DEC25 72.50 P 0.30 0.30 0.30 0.11 +0.03 41 1 320 +1
30DEC25 75.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 765 0
30DEC25 77.50 P 0.56 0.56 0.56 0.31 +0.07 40 4 1,785 -2
30DEC25 80.00 P 0.62 0.72 0.62 0.51 +0.11 41 73 2,845 +25
30DEC25 82.50 P 0.00 0.00 0.00 0.78 +0.16 41 0 4,971 0
30DEC25 85.00 P 1.11 1.29 1.10 1.15 +0.23 41 103 9,730 -34
30DEC25 87.50 P 1.46 1.79 1.46 1.63 +0.30 41 139 4,403 -29
30DEC25 90.00 P 2.00 2.34 2.00 2.17 +0.35 40 3,114 25,112 +844
30DEC25 92.50 P 2.75 3.10 2.50 2.89 +0.49 40 193 8,246 +167
30DEC25 95.00 P 3.60 4.05 3.25 3.78 +0.64 40 567 17,659 +514
30DEC25 97.50 P 4.19 5.20 4.19 4.81 +0.73 39 817 12,550 +519
30DEC25 100.00 P 5.42 6.39 5.31 6.00 +0.85 39 1,231 25,592 +1,051
30DEC25 102.50 P 7.81 7.81 7.81 7.44 +1.01 40 30 13,889 0
30DEC25 105.00 P 8.41 9.39 8.41 9.05 +1.25 40 158 7,606 +158
30DEC25 107.50 P 10.70 11.10 10.70 11.04 +1.56 42 26 3,356 0
30DEC25 110.00 P 12.50 12.50 12.40 12.92 +1.67 43 6 29,980 +5
30DEC25 112.50 P 14.25 14.38 14.25 14.89 +1.74 43 12 6,800 +12
30DEC25 115.00 P 16.94 16.94 16.94 16.84 +1.72 43 1 7,697 -1
30DEC25 117.50 P 0.00 0.00 0.00 19.19 +1.92 46 0 3,733 0
30DEC25 120.00 P 21.50 21.50 21.50 21.46 +2.06 47 1 33,393 0
30DEC25 122.50 P 0.00 0.00 0.00 23.75 +2.22 48 0 4,802 0
30DEC25 125.00 P 0.00 0.00 0.00 25.74 +1.94 45 0 5,112 0
30DEC25 127.50 P 27.10 27.10 27.10 28.22 +2.13 48 1 1,588 0
30DEC25 130.00 P 30.40 30.70 30.40 30.36 +2.13 44 40 10,240 +40
30DEC25 132.50 P 0.00 0.00 0.00 32.73 +2.02 44 0 2,082 0
30DEC25 135.00 P 0.00 0.00 0.00 35.11 +2.23 41 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 37.60 +2.38 0 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 40.10 +2.40 0 0 15,244 0
30DEC25 142.50 P 0.00 0.00 0.00 42.60 +2.14 0 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 45.10 +2.40 0 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 47.60 +2.40 0 0 1,067 0
30DEC25 150.00 P 0.00 0.00 0.00 50.10 +2.35 0 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 52.61 +2.41 54 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 55.10 +2.35 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 57.60 +2.40 0 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 60.10 +2.40 0 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 62.60 +2.40 0 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 65.10 +2.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.60 +2.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.20 +4.45 107 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 72.60 +2.40 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.10 +2.40 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 77.60 +2.05 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.10 +2.35 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.60 +2.15 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.10 +2.19 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 87.60 +2.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.10 +2.40 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 92.60 +2.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.10 +2.40 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 97.60 +2.40 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.10 +2.40 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.10 +2.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.10 +2.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.10 +2.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.10 +2.40 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.10 +2.40 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.17 +2.47 104 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.10 +2.40 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.10 +2.40 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.10 +2.40 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.10 +2.40 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.10 +2.40 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.10 +2.40 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.10 +2.40 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.10 +2.40 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.10 +2.40 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.10 +2.38 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.10 +2.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.10 +2.40 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.10 +2.40 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.10 +2.40 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 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JAN26 67.50 P 0.34 0.38 0.34 0.12 +0.03 40 6 10 +6
29JAN26 70.00 P 0.41 0.44 0.41 0.20 +0.04 40 5 21 +5
29JAN26 72.50 P 0.55 0.58 0.55 0.32 +0.07 40 7 74 +7
29JAN26 75.00 P 0.73 0.73 0.73 0.50 +0.11 40 2 728 -2
29JAN26 77.50 P 0.00 0.00 0.00 0.74 +0.16 40 0 586 0
29JAN26 80.00 P 1.12 1.20 1.09 1.06 +0.21 40 197 1,399 +166
29JAN26 82.50 P 1.45 1.59 1.36 1.46 +0.27 40 68 831 -20
29JAN26 85.00 P 1.82 1.99 1.82 1.92 +0.29 40 75 1,717 +41
29JAN26 87.50 P 2.50 2.50 2.50 2.46 +0.31 39 34 1,959 0
29JAN26 90.00 P 2.83 3.36 2.83 3.16 +0.41 39 372 2,721 +344
29JAN26 92.50 P 3.70 4.17 3.67 3.97 +0.55 39 44 5,493 +44
29JAN26 95.00 P 4.65 5.16 4.65 4.95 +0.70 39 72 2,061 +42
29JAN26 97.50 P 5.68 6.30 5.68 6.04 +0.85 39 267 2,208 +27
29JAN26 100.00 P 6.69 7.59 6.69 7.22 +0.82 39 303 4,732 +292
29JAN26 102.50 P 8.87 8.87 8.87 8.91 +1.19 40 1 1,779 +1
29JAN26 105.00 P 10.05 10.45 10.05 10.23 +1.11 39 3 1,199 0
29JAN26 107.50 P 0.00 0.00 0.00 12.15 +1.31 41 0 455 0
29JAN26 110.00 P 13.40 13.50 13.40 14.04 +1.56 42 2 285 +2
29JAN26 112.50 P 0.00 0.00 0.00 15.94 +1.74 42 0 13 0
29JAN26 115.00 P 0.00 0.00 0.00 17.45 +1.23 40 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 19.88 +1.82 43 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 22.02 +1.91 43 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 24.25 +2.03 44 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 26.47 +2.16 45 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 28.73 +2.21 45 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 31.00 +2.20 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 33.52 +2.44 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.91 +2.53 49 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.03 +2.34 47 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.56 +2.60 49 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 42.78 +2.32 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.17 +2.47 45 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.63 +2.43 45 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.13 +2.38 47 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 52.64 +2.44 49 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.12 +2.37 49 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 57.61 +2.41 50 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.12 +2.42 52 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 62.62 +2.42 54 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.12 +2.38 55 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 67.60 +2.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.20 +4.45 88 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 72.78 +2.58 65 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.11 +2.41 60 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 77.60 +2.05 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.10 +2.35 0 0 0 0
26FEB26 70.00 P 0.64 0.65 0.64 0.38 - 39 4 4 -
26FEB26 72.50 P 0.79 0.79 0.79 0.58 - 40 2 2 -
26FEB26 75.00 P 0.00 0.00 0.00 0.83 - 40 0 0 -
26FEB26 77.50 P 1.36 1.36 1.36 1.15 - 40 5 5 -
26FEB26 80.00 P 1.50 1.75 1.50 1.53 +0.21 40 37 175 +36
26FEB26 82.50 P 2.17 2.17 2.17 2.05 +0.31 40 34 64 +34
26FEB26 85.00 P 2.35 2.72 2.35 2.58 +0.32 39 253 225 +222
26FEB26 87.50 P 2.99 3.41 2.99 3.23 +0.38 39 185 196 +114
26FEB26 90.00 P 3.65 4.16 3.65 3.99 +0.46 39 270 370 +270
26FEB26 92.50 P 4.55 4.96 4.54 4.89 +0.62 39 532 501 +501
26FEB26 95.00 P 6.03 6.03 6.03 5.80 +0.64 38 30 33 +30
26FEB26 97.50 P 6.40 7.27 6.40 6.93 +0.82 38 115 140 +110
26FEB26 100.00 P 7.80 8.57 7.80 8.18 +0.78 38 31 32 +31
26FEB26 102.50 P 0.00 0.00 0.00 9.88 +1.21 40 0 295 0
26FEB26 105.00 P 10.90 10.90 10.90 11.36 +1.08 40 30 30 +30
26FEB26 107.50 P 0.00 0.00 0.00 12.89 +1.26 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.78 +1.50 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.54 +1.25 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.48 +1.58 41 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 20.66 +1.87 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.67 +1.79 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.82 +1.90 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.97 +1.93 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.21 - 44 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 31.42 - 44 0 0 -
26FEB26 132.50 P 0.00 0.00 0.00 33.89 - 46 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 36.14 - 46 0 0 -
26FEB26 137.50 P 0.00 0.00 0.00 38.29 - 45 0 0 -
26FEB26 140.00 P 0.00 0.00 0.00 40.63 - 45 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 43.19 - 47 0 0 -
26FEB26 145.00 P 0.00 0.00 0.00 45.43 - 46 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 47.63 - 41 0 0 -
26FEB26 150.00 P 0.00 0.00 0.00 50.35 - 48 0 0 -
26FEB26 152.50 P 0.00 0.00 0.00 52.64 - 44 0 0 -
26FEB26 155.00 P 0.00 0.00 0.00 55.12 - 45 0 0 -
26FEB26 157.50 P 0.00 0.00 0.00 57.61 - 46 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 60.12 - 47 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 62.62 - 49 0 0 -
26FEB26 165.00 P 0.00 0.00 0.00 65.12 - 50 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 67.61 - 51 0 0 -
26FEB26 170.00 P 0.00 0.00 0.00 72.20 - 79 0 0 -
26FEB26 172.50 P 0.00 0.00 0.00 72.79 - 59 0 0 -
26FEB26 175.00 P 0.00 0.00 0.00 75.36 - 62 0 0 -
26FEB26 177.50 P 0.00 0.00 0.00 77.80 - 62 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 80.10 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 52.50 P 0.28 0.28 0.28 0.04 0.00 42 4 4 +4
30MAR26 55.00 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30MAR26 57.50 P 0.40 0.40 0.40 0.12 +0.01 42 4 4 +4
30MAR26 60.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 1,354 0
30MAR26 62.50 P 0.00 0.00 0.00 0.28 +0.03 41 0 234 0
30MAR26 65.00 P 0.80 0.80 0.80 0.42 +0.04 42 2 2,239 +2
30MAR26 67.50 P 0.00 0.00 0.00 0.60 +0.06 42 0 374 0
30MAR26 70.00 P 1.12 1.19 1.12 0.84 +0.10 42 7 3,579 +7
30MAR26 72.50 P 1.46 1.46 1.44 1.12 +0.10 42 10 252 0
30MAR26 75.00 P 1.82 1.82 1.82 1.50 +0.15 42 34 9,932 +28
30MAR26 77.50 P 1.99 1.99 1.99 1.94 +0.20 42 64 5,558 +30
30MAR26 80.00 P 2.65 2.74 2.65 2.47 +0.23 42 67 8,913 +30
30MAR26 82.50 P 3.15 3.15 3.15 3.10 +0.33 42 13 11,173 0
30MAR26 85.00 P 3.59 3.94 3.59 3.79 +0.41 42 3 65,741 0
30MAR26 87.50 P 0.00 0.00 0.00 4.51 +0.47 41 0 14,357 0
30MAR26 90.00 P 5.13 5.45 5.07 5.36 +0.57 41 496 54,072 -99
30MAR26 92.50 P 0.00 0.00 0.00 6.32 +0.67 41 0 3,711 0
30MAR26 95.00 P 7.52 7.52 7.37 7.37 +0.71 41 10 18,043 +5
30MAR26 97.50 P 8.17 8.62 7.93 8.51 +0.75 41 461 9,768 +112
30MAR26 100.00 P 9.56 9.56 9.37 10.04 +1.07 42 36 23,543 +1
30MAR26 102.50 P 0.00 0.00 0.00 11.26 +0.98 41 0 4,408 0
30MAR26 105.00 P 0.00 0.00 0.00 12.71 +0.98 41 0 26,626 0
30MAR26 107.50 P 0.00 0.00 0.00 14.58 +1.28 42 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 16.33 +1.42 43 0 19,657 0
30MAR26 112.50 P 0.00 0.00 0.00 18.19 +1.56 43 0 2,565 0
30MAR26 115.00 P 0.00 0.00 0.00 19.95 +1.68 43 0 6,115 0
30MAR26 117.50 P 0.00 0.00 0.00 22.01 +1.83 44 0 3,721 0
30MAR26 120.00 P 0.00 0.00 0.00 23.90 +1.70 44 0 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 25.90 +1.73 44 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 28.06 +1.86 45 0 1,218 0
30MAR26 127.50 P 30.49 30.73 30.49 30.38 +2.34 46 60 1,934 +30
30MAR26 130.00 P 0.00 0.00 0.00 32.30 +1.90 45 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 34.49 +1.98 45 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 36.69 +1.99 45 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 38.94 +2.09 46 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 41.04 +1.91 45 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.40 +2.02 45 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.70 +2.04 45 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 48.14 +2.20 46 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 50.51 +2.24 46 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 53.06 +2.46 48 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.28 +2.41 45 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 57.88 +2.64 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.36 +2.64 49 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.68 +2.48 47 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.12 +2.38 46 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.66 +2.46 49 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 72.20 +4.45 71 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 72.79 +2.59 54 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 75.36 +2.66 56 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 77.80 +2.25 57 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.10 +2.35 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 82.70 +2.25 57 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.11 +2.20 54 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.61 +2.41 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.10 +2.40 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.78 +2.58 63 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.10 +2.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.60 +2.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.11 +2.41 60 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.11 +2.41 62 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.20 +2.50 67 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.10 +2.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.11 +2.41 67 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.34 +2.64 76 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.17 +2.47 74 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.10 +2.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.31 +2.61 80 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.11 +2.39 75 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.10 +2.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.12 +2.42 79 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.10 +2.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.10 +2.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.10 +2.40 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.10 +2.40 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.10 +2.38 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.10 +2.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.19 +2.49 92 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.10 +2.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.19 +2.49 94 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.10 +2.40 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.10 +2.40 0 0 0 0
29JUN26 50.00 P 0.54 0.54 0.54 0.17 +0.02 43 11 59 +11
29JUN26 52.50 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29JUN26 55.00 P 0.80 0.80 0.80 0.37 +0.04 42 4 6 +4
29JUN26 57.50 P 0.95 0.95 0.95 0.51 +0.04 42 2 2 +2
29JUN26 60.00 P 1.06 1.06 1.05 0.72 +0.07 43 32 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.96 +0.10 43 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.25 +0.11 43 0 176 0
29JUN26 67.50 P 2.00 2.00 2.00 1.61 +0.16 43 1 630 -1
29JUN26 70.00 P 2.26 2.26 2.22 2.02 +0.17 43 4 913 -4
29JUN26 72.50 P 0.00 0.00 0.00 2.52 +0.24 43 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 3.07 +0.25 43 0 9,469 0
29JUN26 77.50 P 0.00 0.00 0.00 3.72 +0.34 43 0 803 0
29JUN26 80.00 P 4.06 4.46 4.06 4.33 +0.38 42 46 7,766 -43
29JUN26 82.50 P 0.00 0.00 0.00 5.03 +0.40 42 0 1,392 0
29JUN26 85.00 P 5.65 6.05 5.65 5.81 +0.47 42 51 2,105 +18
29JUN26 87.50 P 0.00 0.00 0.00 6.68 +0.53 42 0 1,117 0
29JUN26 90.00 P 7.20 7.87 7.20 7.65 +0.58 41 17 2,823 +2
29JUN26 92.50 P 8.29 8.98 8.29 8.67 +0.58 41 200 2,338 +117
29JUN26 95.00 P 9.80 10.02 9.80 9.84 +0.73 41 43 9,067 +31
29JUN26 97.50 P 11.20 11.28 11.20 11.04 +0.74 41 31 4,918 +29
29JUN26 100.00 P 11.73 11.84 11.73 12.40 +0.89 41 60 10,858 0
29JUN26 102.50 P 0.00 0.00 0.00 13.84 +1.02 41 0 3,911 0
29JUN26 105.00 P 0.00 0.00 0.00 15.30 +1.05 42 0 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 17.13 +1.25 43 0 2,718 0
29JUN26 110.00 P 0.00 0.00 0.00 18.62 +1.11 42 0 10,560 0
29JUN26 112.50 P 0.00 0.00 0.00 19.98 +0.80 41 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 22.22 +1.43 43 0 11,367 0
29JUN26 117.50 P 0.00 0.00 0.00 24.08 +1.48 43 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 26.03 +1.56 43 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 27.87 +1.51 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 29.87 +1.56 44 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 32.02 +1.73 44 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 34.10 +1.66 45 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 36.08 +1.73 44 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 38.57 +2.57 46 0 4,637 0
29JUN26 137.50 P 0.00 0.00 0.00 40.41 +1.91 45 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 42.50 +1.85 45 0 1,145 0
29JUN26 142.50 P 0.00 0.00 0.00 44.80 +1.96 45 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 46.94 +2.04 45 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 49.18 +1.96 45 0 20 0
29JUN26 150.00 P 0.00 0.00 0.00 50.81 +1.32 41 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 53.70 +2.03 45 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 56.24 +2.31 46 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 58.52 +2.34 46 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 60.64 +2.15 44 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 63.06 +2.27 45 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 65.40 +2.26 45 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 67.78 +2.29 44 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 72.20 +4.32 59 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 72.86 +2.65 47 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.36 +2.62 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.80 +2.25 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.19 +2.44 47 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 82.70 +2.25 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.23 +2.32 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.61 +2.41 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.15 +2.45 50 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.78 +2.58 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.15 +2.45 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.60 +2.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.21 +2.51 55 0 122 0
29SEP26 50.00 P 0.90 0.93 0.90 0.42 +0.06 42 30 77 +30
29SEP26 52.50 P 1.10 1.10 1.10 0.58 +0.08 42 4 21 +4
29SEP26 55.00 P 0.00 0.00 0.00 0.79 +0.10 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.03 +0.13 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 +0.15 42 0 32 0
29SEP26 62.50 P 2.13 2.13 2.06 1.68 +0.20 42 6 33 +3
29SEP26 65.00 P 0.00 0.00 0.00 2.10 +0.23 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.56 +0.27 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.11 +0.31 43 0 1,009 0
29SEP26 72.50 P 0.00 0.00 0.00 3.69 +0.34 43 0 2 0
29SEP26 75.00 P 4.20 4.20 4.20 4.40 +0.43 43 2 853 +2
29SEP26 77.50 P 0.00 0.00 0.00 5.09 +0.40 43 0 1,042 0
29SEP26 80.00 P 5.59 5.84 5.59 5.84 +0.43 42 4 2,328 +1
29SEP26 82.50 P 0.00 0.00 0.00 6.62 +0.42 42 0 2,128 0
29SEP26 85.00 P 7.40 7.40 7.40 7.49 +0.46 42 6 2,077 +6
29SEP26 87.50 P 0.00 0.00 0.00 8.44 +0.49 42 0 971 0
29SEP26 90.00 P 9.63 9.65 9.63 9.46 +0.58 41 11 1,973 -9
29SEP26 92.50 P 0.00 0.00 0.00 10.58 +0.63 42 0 1,527 0
29SEP26 95.00 P 11.50 12.01 11.50 11.77 +0.77 41 90 5,057 +35
29SEP26 97.50 P 12.49 12.49 12.49 13.04 +0.81 41 51 1,689 +35
29SEP26 100.00 P 14.31 14.31 13.99 14.42 +0.89 42 32 2,059 +32
29SEP26 102.50 P 0.00 0.00 0.00 15.85 +0.95 42 0 3,020 0
29SEP26 105.00 P 16.84 16.84 16.84 17.36 +0.90 42 1 583 +1
29SEP26 107.50 P 0.00 0.00 0.00 19.11 +1.09 42 0 422 0
29SEP26 110.00 P 19.90 19.90 19.90 20.77 +1.35 43 1 1,828 0
29SEP26 112.50 P 0.00 0.00 0.00 22.44 +1.24 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 24.17 +1.11 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 25.98 +1.29 43 0 98 0
29SEP26 120.00 P 27.50 27.80 27.50 27.94 +1.62 44 3 154 +3
29SEP26 122.50 P 0.00 0.00 0.00 29.81 +1.52 44 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.75 +1.56 44 0 62 0
29SEP26 127.50 P 33.00 33.00 33.00 33.73 +1.62 44 3 2 -3
29SEP26 130.00 P 35.50 35.50 35.50 35.70 +1.63 44 3 363 +3
TOTAL PUT 22,480 946,673 +5,388
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$ 15.38
27NOV25 9.75 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.91 +0.14 48 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.43 +0.14 53 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 2.91 +0.14 32 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.42 +0.13 34 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.94 +0.12 33 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.49 +0.10 33 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.07 +0.10 32 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 0.75 +0.08 34 0 30 0
27NOV25 15.50 C 0.48 0.48 0.48 0.48 +0.05 33 1 111 0
27NOV25 16.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 370 0
27NOV25 16.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 208 0
27NOV25 17.00 C 0.00 0.00 0.00 0.09 0.00 34 0 242 0
27NOV25 17.50 C 0.00 0.00 0.00 0.05 0.00 35 0 57 0
27NOV25 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 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 73 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.67 +0.14 78 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.42 +0.14 71 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.17 +0.14 61 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.92 +0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.67 +0.14 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.42 +0.14 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.17 +0.13 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.93 +0.14 58 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.68 +0.14 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.43 +0.14 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.93 +0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.68 +0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.94 +0.14 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.46 +0.14 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.95 +0.11 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.49 +0.15 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.01 +0.15 36 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.52 +0.12 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.09 +0.11 32 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.69 +0.10 32 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.33 +0.12 32 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.01 +0.08 32 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.76 +0.06 32 0 172 0
30DEC25 16.00 C 0.00 0.00 0.00 0.56 +0.06 32 0 1,213 0
30DEC25 16.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.12 0.00 32 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.08 0.00 32 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.46 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.97 +0.14 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.48 +0.12 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.00 +0.12 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.53 +0.12 32 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.07 +0.08 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.63 +0.12 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.22 +0.10 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.51 +0.08 32 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.20 +0.09 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.75 +0.06 32 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.01 +0.12 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.53 +0.14 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.05 +0.12 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.59 +0.11 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.15 +0.12 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.73 +0.08 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.31 +0.08 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.95 +0.08 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.62 +0.06 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 +0.05 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.73 +0.14 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.48 +0.14 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.99 +0.14 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.74 +0.14 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.49 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.25 +0.14 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.00 +0.14 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.51 +0.14 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.02 +0.14 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.77 +0.13 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.54 +0.09 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.06 +0.09 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.59 +0.09 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.13 +0.08 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.70 +0.12 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.28 +0.10 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.87 +0.15 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.46 +0.11 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 +0.09 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.80 +0.09 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.51 +0.07 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 +0.07 31 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 1.05 +0.06 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.47 +0.03 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.54 +0.14 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.05 +0.14 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.81 +0.14 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.56 +0.14 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.32 +0.14 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.08 +0.09 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.84 +0.09 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.68 +0.19 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.17 +0.07 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 +0.10 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.35 +0.12 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 +0.10 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 +0.12 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 +0.11 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 +0.19 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.10 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.08 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 +0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.54 +0.07 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 +0.07 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 +0.10 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.89 +0.14 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 +0.15 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.22 +0.12 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.80 +0.13 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.39 +0.13 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 +0.12 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 +0.11 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.10 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 +0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 +0.06 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 +0.03 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.09 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.07 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 +0.03 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 +0.06 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.24 +0.09 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
TOTAL CALL 1 6,540 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV25 13.00 P 0.03 0.03 0.03 0.01 -0.01 33 12 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 676 0
27NOV25 14.50 P 0.20 0.20 0.17 0.17 -0.06 33 80 145 0
27NOV25 15.00 P 0.00 0.00 0.00 0.33 -0.07 33 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.58 -0.11 34 0 34 0
27NOV25 16.00 P 0.00 0.00 0.00 0.89 -0.14 34 0 67 0
27NOV25 16.50 P 0.00 0.00 0.00 1.26 -0.12 34 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 1.68 -0.13 34 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 2.14 -0.14 33 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.62 -0.14 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.12 -0.14 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 243 0
30DEC25 14.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.36 -0.06 31 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.81 -0.10 32 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 1.11 -0.12 32 0 98 0
30DEC25 16.50 P 0.00 0.00 0.00 1.46 -0.09 33 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 1.82 -0.12 32 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 2.23 -0.13 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.71 -0.11 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.15 -0.13 33 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.63 -0.15 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.12 -0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.50 -0.06 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.70 -0.10 31 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.97 -0.10 32 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 1.27 -0.11 32 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 1.61 -0.12 33 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.33 -0.12 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.77 -0.12 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.21 -0.12 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.69 -0.09 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.15 -0.12 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.63 -0.13 34 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.05 -0.10 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.33 -0.11 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.65 -0.12 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.00 -0.13 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.39 -0.13 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.84 -0.09 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.26 -0.11 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.70 -0.12 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.17 -0.11 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 32 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 -0.04 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.94 -0.06 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 1.19 -0.07 31 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.47 -0.08 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.78 -0.09 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.13 -0.09 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.54 -0.10 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.92 -0.12 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.35 -0.09 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.79 -0.11 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.24 -0.08 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.67 -0.12 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.63 -0.13 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 -0.05 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.59 -0.07 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.07 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 -0.09 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.52 -0.08 31 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 2.88 -0.08 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.26 -0.08 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 -0.09 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.09 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.46 -0.09 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.89 -0.08 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.76 -0.11 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.66 -0.12 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.63 -0.14 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.03 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.02 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.02 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 -0.07 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 -0.06 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.06 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.90 -0.07 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 -0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 -0.07 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.08 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.40 -0.04 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.03 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 -0.03 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.12 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.85 -0.12 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.75 -0.13 33 0 0 0
TOTAL PUT 92 4,419 0
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$ 43.42
27NOV25 30.00 C 0.00 0.00 0.00 13.50 -1.34 60 0 0 0
27NOV25 31.00 C 12.60 12.60 12.57 12.57 -1.31 72 83 1,576 +83
27NOV25 32.00 C 0.00 0.00 0.00 11.45 -1.40 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.51 -1.35 47 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.46 -1.47 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.43 -1.53 0 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.57 -1.42 43 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 6.65 -1.24 44 0 16 0
27NOV25 38.00 C 0.00 0.00 0.00 5.57 -1.38 32 0 0 0
27NOV25 39.00 C 5.08 5.08 4.85 4.93 -1.11 45 36 52 +4
27NOV25 40.00 C 0.00 0.00 0.00 4.07 -1.16 43 0 216 0
27NOV25 41.00 C 4.16 4.16 3.28 3.31 -1.10 42 95 223 +10
27NOV25 42.00 C 3.20 3.20 2.59 2.61 -0.99 40 36 218 -23
27NOV25 43.00 C 2.88 2.88 1.98 2.04 -0.84 40 457 1,603 +302
27NOV25 44.00 C 1.91 2.07 1.48 1.54 -0.71 40 3,700 3,134 +1,212
27NOV25 45.00 C 1.60 1.80 1.12 1.14 -0.61 40 2,578 5,695 +624
27NOV25 46.00 C 1.29 1.36 0.83 0.84 -0.50 40 1,949 3,346 +632
27NOV25 47.00 C 0.89 1.04 0.62 0.62 -0.41 41 1,851 4,754 +742
27NOV25 48.00 C 0.65 0.81 0.47 0.47 -0.33 42 3,533 5,434 +2,102
27NOV25 49.00 C 0.50 0.63 0.35 0.34 -0.26 42 667 2,794 +36
27NOV25 50.00 C 0.41 0.47 0.27 0.25 -0.20 43 2,484 10,223 +484
27NOV25 52.50 C 0.22 0.25 0.15 0.11 -0.11 45 1,046 7,501 -322
27NOV25 55.00 C 0.15 0.16 0.10 0.05 -0.06 46 881 11,923 +329
27NOV25 57.50 C 0.07 0.07 0.06 0.03 -0.03 50 125 5,481 -95
27NOV25 60.00 C 0.07 0.07 0.05 0.02 -0.01 53 248 11,404 +67
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 8,271 0
27NOV25 65.00 C 0.02 0.03 0.02 0.01 0.00 60 153 5,670 +95
27NOV25 67.50 C 0.02 0.02 0.02 0.01 0.00 65 20 2,507 -20
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 24.03 -1.33 70 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.93 -0.93 130 0 1,511 0
30DEC25 21.00 C 22.78 22.78 22.59 22.44 -1.43 0 22 13 +5
30DEC25 22.00 C 0.00 0.00 0.00 21.54 -1.35 51 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 20.52 -1.38 0 0 78 0
30DEC25 24.00 C 19.81 19.81 19.63 19.96 -0.95 104 27 40 +15
30DEC25 25.00 C 0.00 0.00 0.00 18.56 -1.36 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.56 -1.37 0 0 51 0
30DEC25 27.00 C 16.84 16.84 16.68 17.03 -0.91 89 24 11 +9
30DEC25 28.00 C 15.88 15.88 15.68 15.60 -1.35 50 16 4 -2
30DEC25 29.00 C 0.00 0.00 0.00 14.43 -1.54 0 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 14.01 -0.99 71 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 13.00 -1.04 66 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 12.00 -1.06 61 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.83 -1.27 48 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 10.04 -1.10 52 0 903 0
30DEC25 35.00 C 8.99 8.99 8.99 9.09 -1.10 49 1 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 8.17 -1.08 47 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 7.03 -1.45 38 0 1,419 0
30DEC25 38.00 C 6.40 6.40 6.40 6.33 -1.26 41 1 180 0
30DEC25 39.00 C 0.00 0.00 0.00 5.54 -1.08 40 0 533 0
30DEC25 40.00 C 5.10 5.10 5.10 4.76 -1.06 39 1 1,573 -1
30DEC25 41.00 C 4.60 4.60 4.60 4.09 -1.02 38 1 1,084 -1
30DEC25 42.00 C 3.93 3.93 3.52 3.44 -0.92 38 3 732 +3
30DEC25 43.00 C 2.94 2.95 2.87 2.90 -0.85 38 26 654 +16
30DEC25 44.00 C 2.91 2.91 2.34 2.40 -0.77 37 149 4,078 +77
30DEC25 45.00 C 2.55 2.55 1.96 2.00 -0.67 37 689 6,296 +132
30DEC25 46.00 C 1.99 2.07 1.62 1.66 -0.60 38 232 2,938 -89
30DEC25 47.00 C 1.68 1.73 1.36 1.37 -0.50 38 323 2,965 -176
30DEC25 48.00 C 1.60 1.60 1.12 1.13 -0.45 38 222 10,971 +80
30DEC25 49.00 C 1.15 1.15 0.93 0.94 -0.40 39 278 1,130 +23
30DEC25 50.00 C 0.98 1.10 0.77 0.78 -0.33 40 2,308 19,074 -222
30DEC25 52.50 C 0.70 0.75 0.51 0.48 -0.20 41 638 7,266 -153
30DEC25 55.00 C 0.50 0.50 0.36 0.29 -0.13 41 2,110 20,445 +1,172
30DEC25 57.50 C 0.35 0.35 0.27 0.18 -0.07 43 110 14,729 -7
30DEC25 60.00 C 0.28 0.28 0.21 0.11 -0.05 43 1,905 27,710 +1,322
30DEC25 62.50 C 0.17 0.17 0.17 0.07 -0.03 44 11 9,265 +11
30DEC25 65.00 C 0.15 0.15 0.14 0.05 -0.01 46 20 14,315 0
30DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 5,447 0
30DEC25 70.00 C 0.13 0.13 0.10 0.02 -0.01 48 72 8,309 0
30DEC25 72.50 C 0.07 0.07 0.07 0.01 -0.01 47 50 11,472 +50
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,872 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14,351 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
30DEC25 87.50 C 0.04 0.04 0.04 0.01 0.00 62 16 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,595 0
30DEC25 107.50 C 0.01 0.01 0.01 0.01 0.00 78 160 171 +160
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 14.01 -1.35 55 0 0 0
29JAN26 31.00 C 12.95 12.96 12.95 13.00 -1.30 50 24 12 +12
29JAN26 32.00 C 0.00 0.00 0.00 12.00 -1.32 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.92 -1.45 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.04 -1.46 40 0 0 0
29JAN26 35.00 C 9.30 9.30 9.30 9.45 -1.12 46 1 1 +1
29JAN26 36.00 C 0.00 0.00 0.00 8.58 -1.07 44 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.29 -1.49 34 0 0 0
29JAN26 38.00 C 6.82 6.82 6.72 6.62 -1.32 36 2 1 -1
29JAN26 39.00 C 0.00 0.00 0.00 6.17 -0.76 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.28 -0.92 37 0 12 0
29JAN26 41.00 C 0.00 0.00 0.00 4.78 -0.74 39 0 376 0
29JAN26 42.00 C 0.00 0.00 0.00 4.02 -0.87 37 600 601 +600
29JAN26 43.00 C 3.82 3.82 3.77 3.50 -0.81 37 4 941 +4
29JAN26 44.00 C 3.51 3.51 2.97 3.01 -0.81 37 1,127 2,176 +1,030
29JAN26 45.00 C 3.08 3.25 2.60 2.59 -0.76 37 620 3,538 +306
29JAN26 46.00 C 2.71 2.71 2.27 2.25 -0.67 37 198 1,487 +133
29JAN26 47.00 C 2.33 2.39 1.92 1.94 -0.59 37 226 2,634 +135
29JAN26 48.00 C 2.03 2.03 1.66 1.68 -0.55 38 101 744 +95
29JAN26 49.00 C 1.74 1.74 1.52 1.44 -0.50 38 5 895 -1
29JAN26 50.00 C 1.61 1.61 1.25 1.24 -0.43 38 122 3,252 +29
29JAN26 52.50 C 1.15 1.15 0.90 0.84 -0.31 39 57 1,563 +7
29JAN26 55.00 C 0.81 0.81 0.65 0.56 -0.23 40 193 6,721 -39
29JAN26 57.50 C 0.66 0.66 0.50 0.38 -0.16 40 347 2,678 +110
29JAN26 60.00 C 0.47 0.47 0.39 0.26 -0.11 41 175 13,565 +20
29JAN26 62.50 C 0.39 0.39 0.32 0.18 -0.07 42 556 3,806 -491
29JAN26 65.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 5,492 0
29JAN26 67.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 5,317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.06 -0.03 44 40 576 +40
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 300 0
29JAN26 75.00 C 0.15 0.15 0.15 0.04 -0.01 47 10 838 +10
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,482 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 118 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 100 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
26FEB26 34.00 C 0.00 0.00 0.00 10.30 -1.44 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.55 -1.26 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.78 -1.19 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.97 -1.16 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 7.21 -1.11 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.49 -1.07 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.47 -1.16 34 0 2 0
26FEB26 41.00 C 5.00 5.00 5.00 5.08 -0.89 36 1 59 +1
26FEB26 42.00 C 4.54 4.54 4.51 4.51 -0.85 36 24 24 +24
26FEB26 43.00 C 4.03 4.03 3.97 3.98 -0.87 36 41 42 +41
26FEB26 44.00 C 3.61 3.61 3.61 3.52 -0.78 36 34 139 +34
26FEB26 45.00 C 3.50 3.50 3.09 3.09 -0.75 36 48 175 +38
26FEB26 46.00 C 3.21 3.22 2.85 2.73 -0.69 37 110 221 +95
26FEB26 47.00 C 2.60 2.60 2.41 2.42 -0.64 37 45 261 +45
26FEB26 48.00 C 2.30 2.30 2.30 2.13 -0.58 37 9 411 +9
26FEB26 49.00 C 0.00 0.00 0.00 1.88 -0.53 38 0 58 0
26FEB26 50.00 C 1.98 1.98 1.66 1.65 -0.51 38 51 90 +30
26FEB26 52.50 C 1.26 1.26 1.26 1.18 -0.46 38 45 802 0
26FEB26 55.00 C 0.99 0.99 0.99 0.84 -0.39 39 15 334 +15
26FEB26 57.50 C 0.82 0.82 0.72 0.60 -0.34 39 41 1,043 +21
26FEB26 60.00 C 0.73 0.73 0.73 0.43 - 40 15 15 -
26FEB26 62.50 C 0.61 0.61 0.61 0.31 - 40 515 515 -
26FEB26 65.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 0.16 - 41 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 0.09 - 43 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 0.07 - 43 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 0.06 - 45 0 0 -
26FEB26 80.00 C 0.18 0.18 0.18 0.04 - 44 2 2 -
30MAR26 20.00 C 0.00 0.00 0.00 23.93 -1.08 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.72 -1.30 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.73 -1.31 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.75 -1.31 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.96 -1.12 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.79 -1.32 36 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.82 -1.32 37 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 17.03 -1.15 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.90 -1.33 37 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.96 -1.33 37 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 14.03 -1.33 37 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 13.12 -1.32 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.23 -1.32 37 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.36 -1.31 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.53 -1.29 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.99 -1.18 41 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 9.13 -1.16 40 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.36 -1.12 39 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.51 -1.15 37 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.99 -0.96 39 0 835 0
30MAR26 40.00 C 7.00 7.00 7.00 6.22 -1.05 37 1 7,481 +1
30MAR26 41.00 C 0.00 0.00 0.00 5.68 -0.96 37 0 2,518 0
30MAR26 42.00 C 5.22 5.22 5.22 5.13 -0.89 37 5 5,356 +5
30MAR26 43.00 C 4.70 4.70 4.65 4.63 -0.87 37 3 588 +3
30MAR26 44.00 C 4.20 4.20 4.20 4.18 -0.88 38 802 1,923 +800
30MAR26 45.00 C 4.20 4.20 3.80 3.76 -0.73 38 6 1,357 +1
30MAR26 46.00 C 3.56 3.58 3.39 3.38 -0.73 38 135 723 +135
30MAR26 47.00 C 3.80 3.80 3.06 3.05 -0.65 38 126 2,503 +115
30MAR26 48.00 C 3.41 3.41 2.75 2.78 -0.63 39 32 8,122 +15
30MAR26 49.00 C 2.72 2.72 2.50 2.50 -0.60 39 9 4,832 0
30MAR26 50.00 C 2.54 2.54 2.23 2.27 -0.51 39 19 4,500 +15
30MAR26 52.50 C 1.80 1.80 1.80 1.76 -0.48 40 1 4,273 -1
30MAR26 55.00 C 1.65 1.65 1.39 1.37 -0.41 41 78 18,827 -13
30MAR26 57.50 C 1.32 1.32 1.28 1.08 -0.35 41 60 4,415 -37
30MAR26 60.00 C 1.03 1.12 0.90 0.85 -0.30 42 262 20,923 +94
30MAR26 62.50 C 0.78 0.78 0.75 0.67 -0.28 43 7 5,147 +7
30MAR26 65.00 C 0.00 0.00 0.00 0.54 -0.24 44 0 8,796 0
30MAR26 67.50 C 0.60 0.60 0.60 0.43 -0.22 44 3 5,310 +3
30MAR26 70.00 C 0.57 0.57 0.47 0.35 -0.20 45 2 13,935 +2
30MAR26 72.50 C 0.41 0.41 0.41 0.29 -0.17 46 6 3,755 +6
30MAR26 75.00 C 0.00 0.00 0.00 0.24 -0.16 46 0 3,217 0
30MAR26 77.50 C 0.30 0.30 0.30 0.20 -0.15 47 60 1,334 0
30MAR26 80.00 C 0.35 0.35 0.28 0.17 -0.13 48 18 5,808 +13
30MAR26 82.50 C 0.00 0.00 0.00 0.15 -0.12 49 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.13 -0.11 50 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.11 50 0 750 0
30MAR26 90.00 C 0.20 0.20 0.20 0.10 -0.10 51 2 668 0
30MAR26 92.50 C 0.00 0.00 0.00 0.09 -0.09 52 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 -0.08 53 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.08 53 0 34 0
30MAR26 100.00 C 0.14 0.14 0.14 0.06 -0.08 54 200 2,381 +200
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.08 54 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.08 53 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.08 52 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.93 -1.25 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.91 -1.30 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.95 -1.29 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.98 -1.29 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.03 -1.28 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.08 -1.28 36 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.15 -1.27 36 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.23 -1.26 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.33 -1.24 37 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.44 -1.23 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.58 -1.21 37 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.73 -1.20 37 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.92 -1.17 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.13 -1.15 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.37 -1.12 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.64 -1.09 37 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.94 -1.06 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.28 -1.02 37 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.64 -0.99 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.04 -0.96 37 0 0 0
29JUN26 40.00 C 8.49 8.49 8.49 7.63 -0.86 39 1 3 +1
29JUN26 41.00 C 0.00 0.00 0.00 7.07 -0.83 39 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 6.43 -0.85 38 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 6.05 -0.78 38 0 100 0
29JUN26 44.00 C 0.00 0.00 0.00 5.63 -0.71 39 0 365 0
29JUN26 45.00 C 5.27 5.27 5.10 5.13 -0.70 38 5 143 +3
29JUN26 46.00 C 4.75 4.83 4.72 4.76 -0.72 38 141 372 +94
29JUN26 47.00 C 0.00 0.00 0.00 4.42 -0.77 39 0 440 0
29JUN26 48.00 C 0.00 0.00 0.00 4.10 -0.72 39 0 105 0
29JUN26 49.00 C 0.00 0.00 0.00 3.84 -0.61 39 0 241 0
29JUN26 50.00 C 4.15 4.15 3.58 3.58 -0.57 40 1,104 11,766 +699
29JUN26 52.50 C 3.53 3.53 3.53 2.95 -0.58 40 2 3,253 +2
29JUN26 55.00 C 2.80 2.80 2.48 2.43 -0.55 40 52 5,233 0
29JUN26 57.50 C 0.00 0.00 0.00 2.00 -0.59 40 0 2,749 0
29JUN26 60.00 C 2.05 2.05 1.80 1.66 -0.61 41 174 13,146 +172
29JUN26 62.50 C 0.00 0.00 0.00 1.38 -0.62 41 0 1,712 0
29JUN26 65.00 C 1.54 1.54 1.33 1.15 -0.63 41 6 9,404 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.96 -0.64 42 0 858 0
29JUN26 70.00 C 1.05 1.05 1.00 0.81 -0.64 42 13 13,723 +9
29JUN26 72.50 C 0.00 0.00 0.00 0.68 -0.64 43 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.58 -0.64 43 0 1,707 0
29JUN26 77.50 C 0.70 0.70 0.70 0.49 -0.63 43 3 1,371 0
29JUN26 80.00 C 0.66 0.66 0.66 0.42 -0.63 44 10 1,226 0
29JUN26 82.50 C 0.00 0.00 0.00 0.36 -0.62 44 0 1,092 0
29JUN26 85.00 C 0.00 0.00 0.00 0.31 -0.62 44 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.27 -0.61 45 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.60 45 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.21 -0.59 46 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.18 -0.59 46 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.59 46 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 -0.59 46 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.58 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.57 48 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.57 48 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.58 48 0 280 0
29SEP26 20.00 C 0.00 0.00 0.00 24.05 -1.32 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.08 -1.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.11 -1.36 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.14 -1.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.18 -1.41 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.21 -1.46 20 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 18.24 -1.53 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.27 -1.61 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.33 -1.68 21 0 16 0
29SEP26 29.00 C 0.00 0.00 0.00 15.44 -1.72 24 0 0 0
29SEP26 30.00 C 16.45 16.45 16.45 14.58 -1.75 26 2 10 0
29SEP26 31.00 C 0.00 0.00 0.00 13.73 -1.79 27 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 12.92 -1.82 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.13 -1.85 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.37 -1.88 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.64 -1.91 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.94 -1.94 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.28 -2.18 30 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 8.66 -1.95 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.44 -1.59 33 0 0 0
29SEP26 40.00 C 10.00 10.00 10.00 8.01 -1.46 34 1 2 +1
29SEP26 41.00 C 0.00 0.00 0.00 7.63 -1.30 35 0 0 0
29SEP26 42.00 C 8.00 8.00 8.00 7.30 -1.23 36 5 315 +5
29SEP26 43.00 C 0.00 0.00 0.00 7.00 -0.95 37 0 11 0
29SEP26 44.00 C 7.50 7.50 7.50 6.73 -0.81 39 2 4,542 +2
29SEP26 45.00 C 7.00 7.00 6.75 6.31 -0.81 39 8 190 +2
29SEP26 46.00 C 0.00 0.00 0.00 6.05 -0.80 39 0 1,623 0
29SEP26 47.00 C 6.30 6.30 5.60 5.61 -0.69 39 2 192 +1
29SEP26 48.00 C 5.60 5.60 5.60 5.23 -0.79 39 1 1,563 0
29SEP26 49.00 C 0.00 0.00 0.00 4.85 -0.83 39 0 10 0
29SEP26 50.00 C 4.48 4.65 4.48 4.49 -0.85 38 3 1,245 0
29SEP26 52.50 C 0.00 0.00 0.00 3.68 -1.02 38 0 779 0
29SEP26 55.00 C 3.90 3.90 3.90 2.98 -1.03 37 1 975 +1
29SEP26 57.50 C 0.00 0.00 0.00 2.39 -1.21 36 0 124 0
29SEP26 60.00 C 3.45 3.45 2.62 1.90 -1.26 36 17 3,974 +7
29SEP26 62.50 C 2.40 2.40 2.40 1.49 -1.34 35 1 41 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -1.40 35 0 1,385 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 -1.35 35 0 280 0
29SEP26 70.00 C 1.65 1.65 1.62 0.81 -1.29 35 12 280 -2
29SEP26 72.50 C 0.00 0.00 0.00 0.68 -1.24 36 0 241 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 -1.18 36 0 991 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 -1.14 36 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.42 -1.09 37 0 438 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -1.05 37 0 862 0
29SEP26 85.00 C 0.85 0.85 0.85 0.31 -1.05 37 2 2 +2
TOTAL CALL 38,166 662,209 +13,403
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 672 0
27NOV25 31.00 P 0.03 0.03 0.03 0.01 0.00 54 69 69 +69
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
27NOV25 33.00 P 0.05 0.06 0.05 0.02 +0.01 49 364 514 +212
27NOV25 34.00 P 0.08 0.08 0.08 0.03 +0.01 47 60 148 +12
27NOV25 35.00 P 0.07 0.11 0.07 0.06 +0.03 47 749 2,355 +579
27NOV25 36.00 P 0.10 0.15 0.10 0.09 +0.03 45 23 933 +19
27NOV25 37.00 P 0.14 0.20 0.14 0.15 +0.06 44 344 910 +221
27NOV25 38.00 P 0.18 0.29 0.17 0.24 +0.09 44 810 1,675 +322
27NOV25 39.00 P 0.26 0.41 0.26 0.37 +0.14 43 2,611 3,253 +1,712
27NOV25 40.00 P 0.39 0.59 0.35 0.54 +0.19 42 4,125 5,885 +2,831
27NOV25 41.00 P 0.54 0.82 0.48 0.77 +0.26 41 3,035 3,618 +1,980
27NOV25 42.00 P 0.70 1.14 0.70 1.07 +0.35 40 2,136 4,959 +141
27NOV25 43.00 P 1.13 1.55 0.95 1.45 +0.43 39 2,713 4,021 +125
27NOV25 44.00 P 1.57 2.09 1.32 1.94 +0.54 38 3,056 5,787 +406
27NOV25 45.00 P 2.17 2.65 1.90 2.58 +0.72 39 746 7,768 +256
27NOV25 46.00 P 2.42 3.42 2.42 3.31 +0.84 40 137 4,088 +113
27NOV25 47.00 P 3.43 4.10 3.43 4.10 +0.95 40 58 4,146 +15
27NOV25 48.00 P 4.30 5.02 4.30 4.91 +1.01 40 97 5,189 +52
27NOV25 49.00 P 6.07 6.07 6.07 6.01 +1.21 49 5 5,992 -5
27NOV25 50.00 P 5.66 6.83 5.66 6.95 +1.29 52 35 7,382 +8
27NOV25 52.50 P 8.00 9.18 8.00 9.13 +1.23 45 224 8,447 -218
27NOV25 55.00 P 11.65 11.65 11.64 11.59 +1.27 47 33 5,147 0
27NOV25 57.50 P 0.00 0.00 0.00 14.08 +1.28 0 0 2,436 0
27NOV25 60.00 P 0.00 0.00 0.00 16.58 +1.30 0 0 143 -194
27NOV25 62.50 P 0.00 0.00 0.00 19.15 +1.37 79 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.78 +1.50 98 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.33 +1.55 109 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.69 +1.41 103 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.08 +1.29 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 31.75 +1.47 122 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.46 +1.68 144 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.58 +1.30 0 0 0 0
27NOV25 82.50 P 38.22 38.28 38.22 39.10 +1.32 116 300 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12,672 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,054 0
30DEC25 24.00 P 0.03 0.03 0.02 0.01 0.00 58 2 711 +1
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 596 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,056 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 861 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 394 0
30DEC25 30.00 P 0.11 0.11 0.11 0.03 +0.02 43 11 1,109 +10
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 12,649 0
30DEC25 32.00 P 0.16 0.16 0.16 0.06 +0.02 40 50 1,936 0
30DEC25 33.00 P 0.19 0.20 0.19 0.10 +0.04 40 4 2,215 +1
30DEC25 34.00 P 0.20 0.22 0.20 0.15 +0.06 40 6 2,604 +6
30DEC25 35.00 P 0.23 0.34 0.23 0.22 +0.08 40 199 3,619 +116
30DEC25 36.00 P 0.32 0.41 0.32 0.32 +0.11 39 307 3,505 +37
30DEC25 37.00 P 0.48 0.52 0.48 0.46 +0.14 39 51 4,152 +5
30DEC25 38.00 P 0.50 0.67 0.50 0.64 +0.19 39 227 3,520 +4
30DEC25 39.00 P 0.73 0.85 0.71 0.84 +0.21 38 18 4,406 +3
30DEC25 40.00 P 0.83 1.14 0.83 1.08 +0.25 38 612 18,192 -294
30DEC25 41.00 P 1.17 1.44 1.10 1.39 +0.34 37 23 6,377 +8
30DEC25 42.00 P 1.48 1.81 1.33 1.73 +0.37 36 654 10,738 +394
30DEC25 43.00 P 1.86 2.24 1.65 2.18 +0.45 36 685 8,805 -6
30DEC25 44.00 P 2.35 2.78 2.22 2.70 +0.54 36 653 9,463 -121
30DEC25 45.00 P 2.83 3.39 2.60 3.29 +0.62 36 616 28,679 -20
30DEC25 46.00 P 4.00 4.00 4.00 3.96 +0.74 37 2 7,256 0
30DEC25 47.00 P 4.60 4.60 4.60 4.73 +0.87 38 1 18,362 +1
30DEC25 48.00 P 0.00 0.00 0.00 5.58 +1.06 40 0 18,812 0
30DEC25 49.00 P 0.00 0.00 0.00 6.33 +0.96 39 0 7,206 0
30DEC25 50.00 P 6.54 7.15 6.54 7.13 +0.99 39 3 23,178 +2
30DEC25 52.50 P 9.50 9.50 9.50 9.30 +0.95 38 3 7,610 -3
30DEC25 55.00 P 11.67 11.67 11.67 11.77 +1.25 44 15 10,279 +14
30DEC25 57.50 P 0.00 0.00 0.00 14.11 +1.21 42 0 4,630 0
30DEC25 60.00 P 16.70 16.70 16.70 16.95 +1.19 62 1 3,119 0
30DEC25 62.50 P 0.00 0.00 0.00 19.15 +1.37 55 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 21.78 +1.50 67 0 2,777 0
30DEC25 67.50 P 0.00 0.00 0.00 24.33 +1.55 74 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 26.76 +1.48 75 0 800 -1
30DEC25 72.50 P 0.00 0.00 0.00 29.08 +1.29 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.75 +1.47 83 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.46 +1.68 96 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.73 +1.45 89 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.10 +1.32 82 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.87 +1.59 104 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.08 +1.30 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.83 +1.55 109 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.08 +1.30 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.76 +1.48 111 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.08 +1.30 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.58 +1.30 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.24 +1.46 119 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.97 +1.69 134 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.29 +1.51 127 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 66.58 +1.30 0 0 0 0
29JAN26 30.00 P 0.17 0.17 0.17 0.09 +0.06 42 6 19 +6
29JAN26 31.00 P 0.20 0.21 0.20 0.14 +0.10 42 8 31 +7
29JAN26 32.00 P 0.00 0.00 0.00 0.19 +0.12 41 0 48 0
29JAN26 33.00 P 0.30 0.32 0.30 0.26 +0.15 40 35 65 +35
29JAN26 34.00 P 0.42 0.42 0.41 0.36 +0.19 40 105 183 +105
29JAN26 35.00 P 0.00 0.00 0.00 0.48 +0.23 40 0 208 0
29JAN26 36.00 P 0.52 0.62 0.52 0.62 +0.26 39 36 1,110 -15
29JAN26 37.00 P 0.64 0.80 0.64 0.79 +0.28 39 152 3,013 +132
29JAN26 38.00 P 0.81 1.00 0.81 0.98 +0.28 38 93 1,032 +90
29JAN26 39.00 P 0.96 1.23 0.96 1.22 +0.30 37 62 2,201 +28
29JAN26 40.00 P 1.28 1.54 1.28 1.51 +0.32 37 124 2,593 +123
29JAN26 41.00 P 1.65 1.89 1.65 1.85 +0.37 37 102 3,484 +56
29JAN26 42.00 P 2.04 2.29 2.04 2.22 +0.41 36 1,391 6,607 +1,180
29JAN26 43.00 P 2.32 2.71 2.32 2.65 +0.45 35 234 11,721 -18
29JAN26 44.00 P 3.00 3.29 3.00 3.19 +0.53 36 17 4,302 +16
29JAN26 45.00 P 3.10 3.85 3.10 3.75 +0.57 36 68 2,251 0
29JAN26 46.00 P 0.00 0.00 0.00 4.43 +0.69 36 0 2,532 0
29JAN26 47.00 P 0.00 0.00 0.00 5.13 +0.73 37 0 4,275 0
29JAN26 48.00 P 5.35 5.35 5.25 5.87 +0.77 37 234 1,410 +6
29JAN26 49.00 P 0.00 0.00 0.00 6.82 +1.03 40 0 1,727 0
29JAN26 50.00 P 0.00 0.00 0.00 7.58 +1.02 40 0 2,635 0
29JAN26 52.50 P 9.50 9.50 9.50 9.58 +1.05 39 1 954 0
29JAN26 55.00 P 12.00 12.00 11.95 12.04 +1.35 44 33 425 +33
29JAN26 57.50 P 0.00 0.00 0.00 14.20 +1.27 40 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 16.95 +1.19 52 0 49 0
29JAN26 62.50 P 0.00 0.00 0.00 19.41 +1.60 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.78 +1.50 56 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.33 +1.55 62 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.76 +1.48 63 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.21 +1.42 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.82 +1.54 72 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.46 +1.68 80 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.73 +1.45 75 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.10 +1.32 70 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.87 +1.59 87 0 0 0
26FEB26 34.00 P 0.46 0.56 0.46 0.40 +0.08 36 128 105 +105
26FEB26 35.00 P 0.56 0.56 0.56 0.55 +0.12 36 100 211 +100
26FEB26 36.00 P 0.80 0.82 0.80 0.73 +0.15 36 175 220 +160
26FEB26 37.00 P 0.86 1.00 0.86 0.94 +0.18 36 162 250 +161
26FEB26 38.00 P 1.04 1.25 1.04 1.21 +0.24 37 182 173 +131
26FEB26 39.00 P 1.33 1.54 1.33 1.47 +0.24 36 104 115 +25
26FEB26 40.00 P 1.59 1.83 1.54 1.79 +0.31 36 234 420 +134
26FEB26 41.00 P 2.00 2.00 2.00 2.15 +0.37 36 129 232 +128
26FEB26 42.00 P 0.00 0.00 0.00 2.57 +0.40 35 0 240 0
26FEB26 43.00 P 2.70 3.10 2.69 3.03 +0.47 35 833 826 +640
26FEB26 44.00 P 3.36 3.55 3.36 3.57 +0.57 35 76 176 +61
26FEB26 45.00 P 0.00 0.00 0.00 4.16 +0.64 36 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 4.80 +0.66 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.49 +0.71 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.20 +0.76 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.97 +0.85 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.73 +0.80 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.74 +0.92 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.09 +1.18 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.20 +1.09 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.05 - 49 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 19.41 - 50 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 21.83 - 52 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 24.42 - 58 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 26.92 - 61 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 29.25 - 60 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 31.82 - 65 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 34.46 - 72 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 36.79 - 70 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 25.00 P 0.16 0.16 0.16 0.03 -0.01 39 15 10,952 -15
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 113 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 173 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 221 0
30MAR26 30.00 P 0.35 0.37 0.35 0.19 -0.03 37 20 547 +4
30MAR26 31.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 113 0
30MAR26 32.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 143 0
30MAR26 33.00 P 0.00 0.00 0.00 0.50 0.00 37 0 6,002 0
30MAR26 34.00 P 0.74 0.74 0.74 0.65 +0.01 37 2 250 0
30MAR26 35.00 P 0.97 0.97 0.97 0.84 +0.06 37 2 2,451 0
30MAR26 36.00 P 1.03 1.03 1.03 1.05 +0.11 37 1 566 +1
30MAR26 37.00 P 1.29 1.33 1.29 1.32 +0.18 37 4 3,124 0
30MAR26 38.00 P 1.47 1.65 1.41 1.58 +0.20 37 326 2,645 +294
30MAR26 39.00 P 0.00 0.00 0.00 1.89 +0.24 37 0 3,950 0
30MAR26 40.00 P 1.88 2.10 1.88 2.25 +0.30 37 178 14,844 +100
30MAR26 41.00 P 2.62 2.62 2.60 2.62 +0.31 36 125 4,722 +25
30MAR26 42.00 P 2.96 3.09 2.96 3.08 +0.42 37 308 17,991 +306
30MAR26 43.00 P 3.29 3.64 3.29 3.57 +0.46 37 72 2,889 +72
30MAR26 44.00 P 3.78 4.17 3.50 4.10 +0.56 37 860 7,966 +800
30MAR26 45.00 P 4.26 4.62 4.26 4.66 +0.62 37 208 5,205 -10
30MAR26 46.00 P 0.00 0.00 0.00 5.33 +0.71 37 0 2,608 0
30MAR26 47.00 P 5.82 5.82 5.82 6.01 +0.71 38 2 5,110 0
30MAR26 48.00 P 0.00 0.00 0.00 6.72 +0.77 38 0 7,982 0
30MAR26 49.00 P 0.00 0.00 0.00 7.46 +0.81 38 0 9,263 0
30MAR26 50.00 P 8.03 8.03 8.03 8.22 +0.85 39 2 15,815 0
30MAR26 52.50 P 0.00 0.00 0.00 10.21 +0.84 39 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 12.37 +1.00 40 0 6,419 0
30MAR26 57.50 P 0.00 0.00 0.00 14.61 +1.00 41 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.05 +1.19 44 0 5,557 0
30MAR26 62.50 P 0.00 0.00 0.00 19.41 +1.24 45 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.83 +1.29 47 0 30 0
30MAR26 67.50 P 0.00 0.00 0.00 24.42 +1.48 52 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.92 +1.54 56 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.25 +1.42 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.82 +1.52 59 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.46 +1.68 65 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.79 +1.51 64 0 4,601 0
30MAR26 82.50 P 0.00 0.00 0.00 39.10 +1.32 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.87 +1.59 71 0 0 0
30MAR26 87.50 P 43.74 43.74 43.74 44.08 +1.30 0 46 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.83 +1.55 74 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.08 +1.30 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.76 +1.48 77 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.08 +1.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.58 +1.30 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.24 +1.46 82 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.97 +1.69 90 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.29 +1.51 87 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.58 +1.30 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 4 0
29JUN26 27.00 P 0.46 0.46 0.45 0.20 +0.04 37 8 15 +8
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 108 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 +0.07 37 0 28 0
29JUN26 30.00 P 0.64 0.64 0.64 0.49 +0.09 37 16 202 +16
29JUN26 31.00 P 0.00 0.00 0.00 0.64 +0.12 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 +0.13 37 0 18 0
29JUN26 33.00 P 0.00 0.00 0.00 1.01 +0.18 37 0 206 0
29JUN26 34.00 P 0.00 0.00 0.00 1.22 +0.18 37 0 491 0
29JUN26 35.00 P 0.00 0.00 0.00 1.50 +0.24 38 0 1,567 0
29JUN26 36.00 P 1.70 1.81 1.70 1.78 +0.25 38 37 91 +2
29JUN26 37.00 P 0.00 0.00 0.00 2.10 +0.28 38 0 4,107 0
29JUN26 38.00 P 0.00 0.00 0.00 2.42 +0.27 38 0 2,637 0
29JUN26 39.00 P 0.00 0.00 0.00 2.78 +0.30 37 0 1,145 0
29JUN26 40.00 P 3.10 3.15 3.10 3.18 +0.36 37 117 7,904 +16
29JUN26 41.00 P 3.26 3.26 3.26 3.54 +0.34 37 100 2,321 +100
29JUN26 42.00 P 0.00 0.00 0.00 4.06 +0.45 37 0 1,041 0
29JUN26 43.00 P 0.00 0.00 0.00 4.59 +0.54 37 0 576 0
29JUN26 44.00 P 4.90 4.90 4.90 5.13 +0.61 37 15 2,066 +15
29JUN26 45.00 P 5.64 5.64 5.64 5.68 +0.54 37 2 9,879 0
29JUN26 46.00 P 0.00 0.00 0.00 6.35 +0.66 38 0 1,010 0
29JUN26 47.00 P 6.46 6.51 6.46 7.03 +0.69 38 94 1,863 +94
29JUN26 48.00 P 0.00 0.00 0.00 7.72 +0.73 38 0 2,163 0
29JUN26 49.00 P 0.00 0.00 0.00 8.35 +0.67 38 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.12 +0.77 39 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 11.00 +0.62 39 0 2,513 0
29JUN26 55.00 P 12.99 12.99 12.99 13.02 +0.65 40 194 3,153 -194
29JUN26 57.50 P 0.00 0.00 0.00 15.13 +0.64 40 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.31 +0.66 40 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.58 +0.68 41 0 405 0
29JUN26 65.00 P 0.00 0.00 0.00 21.89 +0.72 41 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.42 +0.91 44 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.92 +1.06 47 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.25 +1.01 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.82 +1.17 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.46 +1.38 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.79 +1.28 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.10 +1.14 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.87 +1.45 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.08 +1.19 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.83 +1.46 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.08 +1.24 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.76 +1.44 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.08 +1.27 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.58 +1.28 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.24 +1.44 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.97 +1.68 76 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.29 +1.51 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.58 +1.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 120 0
29SEP26 21.00 P 0.33 0.33 0.32 0.01 -0.02 30 90 122 +90
29SEP26 22.00 P 0.36 0.37 0.36 0.03 -0.03 32 30 60 +30
29SEP26 23.00 P 0.41 0.41 0.39 0.04 -0.04 31 49 49 +49
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.09 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.12 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.15 32 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.18 32 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 -0.21 32 0 843 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.20 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 -0.26 32 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 -0.28 32 0 179 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 -0.32 32 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 1.50 -0.32 33 0 14 0
29SEP26 36.00 P 2.42 2.42 2.42 1.78 -0.34 33 1 21 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.10 -0.38 33 0 2,734 0
29SEP26 38.00 P 2.96 2.96 2.96 2.42 -0.42 33 17 250 +14
29SEP26 39.00 P 0.00 0.00 0.00 2.78 -0.44 32 0 324 0
29SEP26 40.00 P 3.57 4.00 3.57 3.28 -0.33 33 16 593 +2
29SEP26 41.00 P 0.00 0.00 0.00 3.91 -0.12 34 0 568 0
29SEP26 42.00 P 0.00 0.00 0.00 4.60 +0.12 36 0 702 0
29SEP26 43.00 P 5.40 5.40 5.40 5.30 +0.33 37 1 2,460 0
29SEP26 44.00 P 5.75 5.75 5.75 6.03 +0.63 38 1 1,479 +1
29SEP26 45.00 P 6.31 6.31 6.31 6.65 +0.73 38 117 5,288 +117
29SEP26 46.00 P 7.13 7.13 7.13 7.19 +0.72 38 1 568 +1
29SEP26 47.00 P 0.00 0.00 0.00 7.84 +0.64 39 0 331 0
29SEP26 48.00 P 0.00 0.00 0.00 8.50 +0.66 39 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 9.03 +0.53 38 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 9.64 +0.46 37 0 4,024 0
29SEP26 52.50 P 0.00 0.00 0.00 11.37 +0.24 37 0 528 0
29SEP26 55.00 P 0.00 0.00 0.00 13.21 +0.13 36 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 15.17 +0.09 36 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.31 +0.12 36 0 132 0
29SEP26 62.50 P 19.00 19.00 19.00 20.02 +1.12 41 30 1,630 +30
29SEP26 65.00 P 0.00 0.00 0.00 21.89 +0.32 37 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.42 +0.59 40 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 26.92 +0.79 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.25 +0.78 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.82 +0.99 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.46 +1.26 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.79 +1.17 48 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.10 +1.06 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.87 +1.39 53 0 0 0
TOTAL PUT 33,804 627,295 +14,211
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$ 15.45
27NOV25 6.75 C 0.00 0.00 0.00 8.84 -0.70 208 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 8.47 -0.82 120 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 8.23 -0.81 132 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 7.96 -0.83 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 7.73 -0.81 120 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 7.47 -0.82 94 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 7.22 -0.82 87 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 6.99 -0.80 113 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 6.74 -0.80 108 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.59 -0.70 143 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.29 -0.75 122 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.09 -0.73 130 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.79 -0.75 110 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.55 -0.74 108 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.04 -0.76 95 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 4.48 -0.82 57 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 4.00 -0.81 62 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 3.60 -0.72 78 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 3.07 -0.71 63 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.61 -0.73 60 0 0 0
27NOV25 13.50 C 2.20 2.20 2.20 2.23 -0.64 63 2 32 0
27NOV25 14.00 C 0.00 0.00 0.00 1.77 -0.73 56 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 1.49 -0.58 61 0 7 0
27NOV25 15.00 C 1.10 1.10 1.10 1.19 -0.54 61 1 13 +1
27NOV25 15.50 C 0.93 0.93 0.93 0.91 -0.51 59 1 20 +1
27NOV25 16.00 C 0.73 0.73 0.72 0.72 -0.43 60 8 53 +2
27NOV25 16.50 C 0.00 0.00 0.00 0.54 -0.40 60 0 33 0
27NOV25 17.00 C 0.60 0.60 0.40 0.40 -0.36 60 12 14 +10
27NOV25 17.50 C 0.41 0.41 0.41 0.29 -0.31 59 1 23 -1
27NOV25 18.00 C 0.40 0.41 0.25 0.21 -0.25 60 31 56 +12
27NOV25 18.50 C 0.26 0.26 0.22 0.15 -0.20 60 82 91 -14
27NOV25 19.00 C 0.18 0.19 0.18 0.10 -0.16 59 6 19 0
27NOV25 19.50 C 0.16 0.16 0.16 0.07 -0.12 59 1 4 0
27NOV25 20.00 C 0.14 0.14 0.12 0.05 -0.09 60 11 13 -9
27NOV25 21.00 C 0.00 0.00 0.00 0.03 -0.05 63 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 12 0
27NOV25 23.00 C 0.04 0.04 0.04 0.01 -0.01 67 1 7 -1
27NOV25 24.00 C 0.01 0.01 0.01 0.01 0.00 73 2 10 0
30DEC25 3.90 C 0.00 0.00 0.00 11.58 -0.81 142 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 11.49 -0.80 152 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 11.41 -0.78 166 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.39 -0.70 200 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.19 -0.80 143 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.17 -0.72 185 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.99 -0.80 137 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.94 -0.76 167 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.87 -0.73 176 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.69 -0.81 128 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.58 -0.82 107 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.49 -0.81 122 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.30 -0.75 152 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.03 -0.81 137 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 9.72 -0.83 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.52 -0.77 121 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.28 -0.77 120 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.01 -0.80 104 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 8.84 -0.72 128 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.51 -0.78 95 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 8.28 -0.78 100 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 8.03 -0.78 95 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.83 -0.71 106 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.57 -0.72 99 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.29 -0.75 86 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.07 -0.76 90 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 6.79 -0.78 78 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.59 -0.73 86 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.31 -0.75 76 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 6.16 -0.67 90 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 5.79 -0.80 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.57 -0.77 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.11 -0.75 67 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 4.59 -0.84 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.14 -0.69 57 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.61 -0.78 47 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.27 -0.75 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.91 -0.61 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.58 -0.56 59 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.23 -0.62 58 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 1.91 -0.67 57 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 1.64 -0.52 57 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 1.34 -0.54 54 0 0 0
30DEC25 16.00 C 1.26 1.26 1.26 1.15 -0.48 55 10 21 +10
30DEC25 16.50 C 0.00 0.00 0.00 0.97 -0.45 56 0 50 0
30DEC25 17.00 C 0.00 0.00 0.00 0.81 -0.42 56 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 0.66 -0.42 55 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 0.54 -0.39 55 0 11 0
30DEC25 18.50 C 0.00 0.00 0.00 0.44 -0.35 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.36 -0.30 55 0 30 0
30DEC25 19.50 C 0.41 0.41 0.41 0.29 -0.27 55 1 1 +1
30DEC25 20.00 C 0.00 0.00 0.00 0.23 -0.24 55 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 0.15 -0.17 55 0 0 0
30DEC25 22.00 C 0.21 0.21 0.21 0.09 -0.13 55 1 2 -1
30DEC25 23.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 5.65 -0.74 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.16 -0.70 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.70 -0.73 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.26 -0.63 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.92 -0.56 58 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.47 -0.62 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.09 -0.62 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.84 -0.52 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.53 -0.57 57 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.18 -0.62 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.95 -0.48 56 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.69 -0.47 55 1 7 +1
29JAN26 16.00 C 1.52 1.52 1.42 1.47 -0.47 55 2 6 +2
29JAN26 16.50 C 0.00 0.00 0.00 1.30 -0.44 55 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.13 -0.42 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.97 -0.42 55 0 0 0
29JAN26 18.00 C 0.98 0.98 0.98 0.84 -0.39 55 1 5 -1
29JAN26 18.50 C 0.00 0.00 0.00 0.72 -0.36 55 1 1 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.61 -0.33 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.52 -0.30 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.45 -0.26 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.32 -0.21 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.23 -0.17 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.14 54 0 0 0
29JAN26 24.00 C 0.22 0.22 0.22 0.12 -0.10 55 1 4 0
26FEB26 12.00 C 0.00 0.00 0.00 3.92 - 49 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 3.51 -0.71 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.32 -0.55 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.90 -0.63 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.67 -0.54 53 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.33 -0.58 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.09 -0.54 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.87 -0.51 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.68 -0.47 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.51 -0.44 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.33 -0.45 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.17 -0.44 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.03 -0.43 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.90 -0.40 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.79 -0.37 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.69 -0.34 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.60 -0.31 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.45 -0.26 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 -0.22 53 0 0 0
26FEB26 23.00 C 0.48 0.48 0.48 0.25 -0.18 53 1 1 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.19 -0.14 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 11.72 -0.71 130 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.53 -0.80 98 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 11.46 -0.73 109 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.39 -0.74 116 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.33 -0.70 123 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.17 -0.72 105 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.08 -0.71 106 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.98 -0.72 104 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.88 -0.72 102 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.73 -0.81 78 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.69 -0.75 100 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.59 -0.75 98 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.39 -0.66 104 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.11 -0.73 93 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.90 -0.70 97 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.61 -0.70 85 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.32 -0.79 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.16 -0.65 86 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.89 -0.73 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.58 -0.72 62 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.35 -0.71 64 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.14 -0.67 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.87 -0.67 62 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 7.63 -0.76 60 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.44 -0.72 65 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.20 -0.63 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.00 -0.60 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.63 -0.78 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.43 -0.70 53 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.20 -0.71 52 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 5.98 -0.76 52 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 5.74 -0.69 51 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.30 -0.67 50 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 4.89 -0.73 50 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 4.53 -0.69 52 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 -0.58 53 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 3.78 -0.62 51 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.42 -0.64 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 -0.55 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.95 -0.47 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.67 -0.47 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.42 -0.45 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.15 -0.53 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 -0.48 54 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.77 -0.42 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.59 -0.45 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.42 -0.48 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 -0.45 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.14 -0.42 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.02 -0.39 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.91 -0.37 53 0 0 0
30MAR26 20.00 C 1.00 1.00 1.00 0.81 -0.34 53 1 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.64 -0.30 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.50 -0.26 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.40 -0.21 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.31 -0.18 53 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 11.04 -0.69 93 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 10.94 -0.68 91 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.85 -0.76 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.73 -0.71 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.59 -0.75 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.39 -0.71 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.11 -0.82 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.92 -0.77 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.67 -0.73 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.42 -0.71 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.16 -0.77 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.89 -0.86 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.63 -0.78 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.46 -0.80 61 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.18 -0.83 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.96 -0.73 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.76 -0.70 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.51 -0.79 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.26 -0.77 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.05 -0.81 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.76 -0.81 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 -0.75 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.40 -0.71 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.19 -0.72 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.97 -0.70 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 -0.75 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.20 -0.74 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 -0.68 53 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 -0.68 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.23 -0.62 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 -0.60 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.66 -0.61 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 -0.59 54 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 -0.57 54 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 2.94 -0.56 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.75 -0.53 55 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 -0.54 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 -0.50 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.21 -0.51 55 0 0 0
29JUN26 17.50 C 2.00 2.00 2.00 2.05 -0.50 55 5 1 -4
29JUN26 18.00 C 0.00 0.00 0.00 1.88 -0.50 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.69 -0.53 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.61 -0.44 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.48 -0.44 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.37 -0.41 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.16 -0.33 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.99 -0.34 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 -0.32 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 -0.27 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.34 -0.76 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.08 -0.78 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.88 -0.76 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.68 -0.75 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.48 -0.85 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.28 -0.75 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.11 -0.72 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.82 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.37 -0.74 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 -0.74 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.77 -0.64 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.46 -0.68 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 -0.67 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.94 -0.60 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.70 -0.58 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.46 -0.61 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 -0.56 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 -0.51 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.93 -0.48 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 -0.51 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.64 -0.48 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.47 -0.49 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 -0.50 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.17 -0.51 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.04 -0.49 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.92 -0.46 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 -0.45 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.58 -0.43 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.39 -0.38 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.37 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.08 -0.33 54 0 0 0
TOTAL CALL 184 1,162 +11
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 0.00 133 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 16 0
27NOV25 12.00 P 0.03 0.03 0.03 0.03 +0.01 57 12 13 +12
27NOV25 12.50 P 0.03 0.03 0.03 0.06 +0.02 57 2 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.12 +0.04 58 0 55 0
27NOV25 13.50 P 0.11 0.20 0.11 0.20 +0.07 58 77 73 +66
27NOV25 14.00 P 0.21 0.34 0.21 0.32 +0.11 58 19 41 +19
27NOV25 14.50 P 0.40 0.43 0.36 0.47 +0.15 58 5 72 +1
27NOV25 15.00 P 0.50 0.75 0.50 0.67 +0.20 58 7 13 -3
27NOV25 15.50 P 0.93 0.93 0.93 0.93 +0.29 59 1 38 +1
27NOV25 16.00 P 0.00 0.00 0.00 1.25 +0.34 61 0 21 0
27NOV25 16.50 P 0.00 0.00 0.00 1.51 +0.35 56 0 28 0
27NOV25 17.00 P 0.00 0.00 0.00 1.95 +0.46 62 0 1 0
27NOV25 17.50 P 2.20 2.20 2.20 2.30 +0.49 59 1 3 -1
27NOV25 18.00 P 0.00 0.00 0.00 2.80 +0.59 66 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.09 +0.48 48 0 0 0
27NOV25 19.00 P 3.63 3.63 3.63 3.66 +0.62 64 1 0 -1
27NOV25 19.50 P 0.00 0.00 0.00 4.10 +0.61 60 0 0 0
27NOV25 20.00 P 4.37 4.37 4.37 4.63 +0.68 71 2 1 -1
27NOV25 21.00 P 5.33 5.33 5.33 5.55 +0.63 0 2 2 0
27NOV25 22.00 P 0.00 0.00 0.00 6.55 +0.63 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.55 +0.74 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.55 +0.74 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 14 0
30DEC25 11.00 P 0.04 0.04 0.04 0.06 +0.01 54 1 5 +1
30DEC25 11.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC25 12.00 P 0.12 0.12 0.12 0.16 +0.02 54 2 4 +2
30DEC25 12.50 P 0.21 0.21 0.21 0.24 +0.04 54 1 10 0
30DEC25 13.00 P 0.28 0.28 0.28 0.34 +0.06 54 2 34 +2
30DEC25 13.50 P 0.00 0.00 0.00 0.47 +0.09 54 0 17 0
30DEC25 14.00 P 0.00 0.00 0.00 0.63 +0.11 54 0 54 0
30DEC25 14.50 P 0.70 0.70 0.70 0.82 +0.15 54 1 131 +1
30DEC25 15.00 P 0.98 0.98 0.98 1.06 +0.21 54 1 40 +1
30DEC25 15.50 P 1.35 1.35 1.35 1.32 +0.27 55 1 16 +1
30DEC25 16.00 P 1.60 1.60 1.60 1.62 +0.32 55 10 12 +10
30DEC25 16.50 P 0.00 0.00 0.00 1.97 +0.34 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.32 +0.40 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.69 +0.44 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.02 +0.45 56 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.50 +0.52 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.85 +0.59 56 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.29 +0.49 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.77 +0.55 59 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.78 +0.67 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.57 +0.58 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.64 +0.65 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.55 +0.64 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 2 0
29JAN26 10.50 P 0.06 0.06 0.06 0.10 +0.02 54 1 2 +1
29JAN26 11.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.22 +0.05 54 0 0 0
29JAN26 12.00 P 0.27 0.27 0.27 0.30 +0.06 54 1 2 +1
29JAN26 12.50 P 0.00 0.00 0.00 0.41 +0.08 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.54 +0.11 54 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.69 +0.12 53 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.87 +0.15 53 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 1.07 +0.19 53 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 1.31 +0.23 53 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.59 +0.29 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.89 +0.32 54 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 2.18 +0.31 54 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.54 +0.35 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.84 +0.30 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.31 +0.51 57 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 3.61 +0.37 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.10 +0.49 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.46 +0.45 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.87 +0.45 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.83 +0.55 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.87 +0.70 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.67 +0.57 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.62 +0.56 60 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.40 - 52 0 0 -
26FEB26 12.50 P 0.47 0.47 0.47 0.52 +0.08 52 1 1 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.66 +0.10 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.83 +0.13 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.01 +0.15 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.24 +0.20 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.49 +0.24 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.76 +0.27 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.07 +0.30 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.42 +0.35 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.76 +0.38 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 +0.35 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.49 +0.42 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.86 +0.45 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.28 +0.49 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.68 +0.53 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.03 +0.47 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.91 +0.53 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.87 +0.60 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.76 +0.57 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.71 +0.58 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR26 8.75 P 0.06 0.06 0.06 0.06 0.00 52 2 3 +2
30MAR26 9.00 P 0.07 0.07 0.07 0.07 0.00 51 1 19 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 52 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 +0.04 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 +0.06 52 0 0 0
30MAR26 12.00 P 0.46 0.46 0.46 0.53 +0.08 52 1 1 +1
30MAR26 12.50 P 0.62 0.62 0.62 0.66 +0.09 51 1 51 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.82 +0.11 51 0 31 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.13 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 +0.16 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 +0.21 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 +0.24 52 0 0 0
30MAR26 15.50 P 1.93 1.93 1.93 1.95 +0.24 52 14 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.27 +0.26 52 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.57 +0.29 53 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.96 +0.35 54 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 +0.33 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 +0.35 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.00 +0.37 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.45 +0.45 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.80 +0.43 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 +0.51 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 +0.50 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 +0.59 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.95 +0.64 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.84 +0.60 61 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.02 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.03 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.05 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 +0.06 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 +0.08 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.08 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 +0.11 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.11 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 +0.14 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.16 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.17 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 +0.21 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 +0.21 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.26 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.27 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 +0.29 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 +0.30 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.91 +0.35 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.27 +0.36 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 +0.37 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 +0.39 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 +0.42 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.81 +0.42 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.62 +0.45 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.44 +0.45 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 +0.53 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.19 +0.54 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.03 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.05 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.04 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.05 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 +0.07 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.07 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.10 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.10 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.11 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.14 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.89 +0.14 52 0 0 0
29SEP26 14.00 P 2.15 2.15 2.15 2.13 +0.17 52 10 11 +10
29SEP26 14.50 P 0.00 0.00 0.00 2.40 +0.20 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.67 +0.20 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.25 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.25 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.22 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.34 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 +0.35 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 +0.36 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 +0.36 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 +0.38 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 +0.39 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.40 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 +0.43 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.84 +0.46 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.69 +0.47 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.56 +0.50 58 0 0 0
TOTAL PUT 180 1,723 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.18
27NOV25 3.10 C 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.99 +0.12 50 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.69 +0.12 34 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.59 +0.12 29 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.49 +0.12 24 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.39 +0.10 19 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.30 +0.09 22 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.23 +0.08 27 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.17 +0.08 29 0 20 0
27NOV25 4.20 C 0.07 0.10 0.07 0.10 +0.04 25 256 304 +243
27NOV25 4.30 C 0.04 0.05 0.04 0.06 +0.03 25 13 212 0
27NOV25 4.40 C 0.00 0.00 0.00 0.04 +0.02 27 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.02 +0.01 31 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 105 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.59 +0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.40 +0.12 50 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.30 +0.12 45 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.20 +0.13 41 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.00 +0.12 32 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.90 +0.12 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.81 +0.12 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.71 +0.12 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.62 +0.12 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.54 +0.12 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.44 +0.10 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 +0.09 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.29 +0.08 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 +0.06 25 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.13 +0.04 26 0 1 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC25 4.50 C 0.06 0.06 0.06 0.07 +0.02 26 14 40 +14
30DEC25 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 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 56 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 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.11 +0.12 31 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.02 +0.13 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.92 +0.12 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.83 +0.12 31 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.65 +0.11 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.56 +0.10 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.48 +0.09 27 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.40 +0.08 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.34 +0.08 27 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 +0.06 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.22 +0.05 26 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 +0.02 27 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.12 +0.12 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 +0.12 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.94 +0.12 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.84 +0.10 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.75 +0.11 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.67 +0.11 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.59 +0.10 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 +0.09 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 +0.09 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.37 +0.08 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 +0.06 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.81 +0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.72 +0.12 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.62 +0.13 34 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 +0.10 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.94 +0.10 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.85 +0.09 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.76 +0.08 24 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.69 +0.09 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 +0.05 26 0 2 0
30MAR26 4.40 C 0.20 0.20 0.20 0.21 +0.05 26 23 23 +23
30MAR26 4.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.18 +0.10 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.01 +0.10 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.93 +0.10 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 +0.10 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.08 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 +0.08 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 +0.07 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.08 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.19 +0.11 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.10 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.10 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.08 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 +0.08 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 +0.08 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 +0.07 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 +0.05 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 306 2,973 +280
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 160 0
27NOV25 3.80 P 0.02 0.02 0.02 0.01 -0.02 27 8 26 -2
27NOV25 3.90 P 0.00 0.00 0.00 0.02 -0.03 26 0 83 0
27NOV25 4.00 P 0.07 0.07 0.05 0.05 -0.04 29 23 96 +23
27NOV25 4.10 P 0.00 0.00 0.00 0.08 -0.06 28 0 58 0
27NOV25 4.20 P 0.00 0.00 0.00 0.12 -0.08 27 0 63 0
27NOV25 4.30 P 0.00 0.00 0.00 0.18 -0.10 27 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.26 -0.10 29 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.34 -0.12 29 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.44 -0.12 34 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.53 -0.13 34 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.63 -0.11 39 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.72 -0.12 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.08 -0.13 57 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.35 -0.09 79 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.84 -0.12 91 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.09 -0.10 98 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.35 -0.09 113 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.58 -0.11 103 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.83 -0.13 109 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.09 -0.10 126 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 -0.02 25 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.03 25 0 30 0
30DEC25 3.80 P 0.05 0.05 0.05 0.04 -0.03 27 40 55 +24
30DEC25 3.90 P 0.07 0.07 0.07 0.06 -0.04 26 40 65 0
30DEC25 4.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 120 0
30DEC25 4.10 P 0.00 0.00 0.00 0.13 -0.06 27 0 114 0
30DEC25 4.20 P 0.00 0.00 0.00 0.17 -0.08 25 0 2 0
30DEC25 4.30 P 0.24 0.24 0.24 0.23 -0.09 26 4 0 -4
30DEC25 4.40 P 0.00 0.00 0.00 0.30 -0.10 27 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.10 28 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.46 -0.11 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.55 -0.12 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 -0.12 30 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.74 -0.12 34 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.84 -0.12 37 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.10 -0.11 47 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.35 -0.09 53 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.84 -0.12 61 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.09 -0.10 67 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.35 -0.10 76 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.58 -0.11 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.83 -0.13 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.10 -0.09 90 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.07 -0.03 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.17 -0.06 27 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.22 -0.06 27 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.27 -0.08 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.34 -0.09 28 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.41 -0.10 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.49 -0.10 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.57 -0.11 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.66 -0.11 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.75 -0.11 31 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.84 -0.12 31 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.10 -0.11 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.35 -0.09 45 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.29 -0.08 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.35 -0.09 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.59 -0.10 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.67 -0.10 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.76 -0.10 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.85 -0.11 30 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 5 0
30MAR26 4.10 P 0.22 0.22 0.22 0.22 -0.06 26 5 18 +5
30MAR26 4.20 P 0.00 0.00 0.00 0.27 -0.06 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 -0.05 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 -0.09 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 -0.07 28 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 -0.08 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.86 -0.11 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.10 -0.11 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.35 -0.09 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 -0.12 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.09 -0.10 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.35 -0.10 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.58 -0.11 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.83 -0.13 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.10 -0.09 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29JUN26 4.00 P 0.28 0.28 0.28 0.25 -0.05 28 3 56 -3
29JUN26 4.10 P 0.30 0.30 0.30 0.30 -0.06 28 5 5 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 -0.08 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 -0.09 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.83 -0.10 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 -0.10 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 -0.10 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.35 -0.11 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 -0.11 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 -0.12 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 -0.10 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 -0.10 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 -0.11 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 -0.13 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 -0.09 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.03 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 5 0
29SEP26 4.10 P 0.37 0.37 0.37 0.37 -0.06 28 5 5 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 4.40 P 0.54 0.54 0.54 0.54 -0.07 28 5 5 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.60 -0.08 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 -0.09 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 -0.09 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 -0.10 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 -0.10 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 -0.11 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 -0.11 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 -0.12 31 0 0 0
TOTAL PUT 138 2,005 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 28.92
27NOV25 18.50 C 0.00 0.00 0.00 10.46 -0.08 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.96 -0.24 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.46 -0.05 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.95 -0.05 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.97 -0.04 36 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.01 -0.02 33 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 3.04 +0.01 29 0 55 0
27NOV25 27.00 C 2.00 2.10 2.00 2.07 -0.12 23 14 162 -4
27NOV25 28.00 C 0.00 0.00 0.00 1.29 -0.12 24 0 434 0
27NOV25 29.00 C 0.00 0.00 0.00 0.70 -0.11 24 0 553 0
27NOV25 30.00 C 0.39 0.40 0.38 0.31 -0.09 23 15 9,060 -5
27NOV25 31.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 292 0
27NOV25 32.00 C 0.12 0.12 0.12 0.04 -0.04 24 15 612 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.52 -0.05 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.02 -0.05 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.52 -0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.53 -0.05 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.96 -0.12 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.04 -0.06 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.05 -0.06 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.15 0.00 26 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 3.17 -0.06 22 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 2.27 -0.22 20 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 1.51 -0.32 19 0 606 0
30DEC25 29.00 C 0.86 0.96 0.86 0.89 -0.37 18 128 141 -20
30DEC25 30.00 C 0.56 0.56 0.56 0.48 -0.35 18 50 684 -5
30DEC25 31.00 C 0.00 0.00 0.00 0.23 -0.29 18 0 245 0
30DEC25 32.00 C 0.00 0.00 0.00 0.10 -0.21 18 0 106 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 -0.13 18 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 -0.07 19 0 31 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 25 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 10.56 -0.05 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.57 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.09 -0.18 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.04 -0.24 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.13 -0.10 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.30 +0.07 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.20 -0.13 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.30 0.00 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.27 -0.28 19 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 2.42 -0.37 18 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 1.73 -0.40 19 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.15 -0.43 19 0 26 0
29JAN26 30.00 C 0.00 0.00 0.00 0.72 -0.42 19 0 385 0
29JAN26 31.00 C 0.00 0.00 0.00 0.42 -0.37 19 0 583 0
29JAN26 32.00 C 0.00 0.00 0.00 0.23 -0.31 19 0 62 0
29JAN26 33.00 C 0.00 0.00 0.00 0.12 -0.22 19 0 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.16 19 0 0 0
29JAN26 35.00 C 0.11 0.11 0.11 0.03 -0.11 19 15 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.07 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 9.86 +0.10 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.27 -0.01 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.29 -0.01 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.38 +0.06 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.30 -0.05 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.25 -0.08 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.30 -0.24 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.36 -0.38 17 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.56 -0.46 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.87 -0.51 18 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.30 -0.54 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.87 -0.52 18 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.55 -0.47 18 0 23 0
26FEB26 32.00 C 0.00 0.00 0.00 0.32 -0.42 18 0 12 0
26FEB26 33.00 C 0.00 0.00 0.00 0.18 -0.35 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.27 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.20 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.14 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.09 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 11.61 -0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.14 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.65 -0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.86 +0.10 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.27 -0.01 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.29 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.40 +0.08 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.30 -0.05 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.37 0.00 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.41 -0.13 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.56 -0.18 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 2.79 -0.23 19 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.12 -0.26 19 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.55 -0.29 19 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.13 -0.26 19 0 291 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 -0.26 19 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.50 -0.24 19 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.32 -0.21 19 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 -0.17 19 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.13 19 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.10 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.07 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.82 0.00 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.33 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.86 +0.09 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.32 +0.04 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.37 -0.04 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.43 +0.11 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.40 -0.01 18 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.45 -0.05 17 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 4.61 +0.02 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.68 -0.06 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 2.92 -0.10 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.24 -0.14 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.68 -0.16 17 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.22 -0.17 17 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 -0.16 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 -0.15 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 -0.14 17 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.12 16 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.08 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.07 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.05 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.82 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.33 0.00 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.86 +0.09 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.33 +0.05 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.37 -0.04 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.43 0.00 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.53 +0.07 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 5.47 -0.06 16 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.61 -0.02 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.79 -0.01 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 +0.01 17 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 2.42 +0.03 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.88 +0.04 17 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.44 +0.05 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 +0.06 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 +0.06 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.05 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.04 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.04 17 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 - 17 0 0 -
TOTAL CALL 237 16,048 -34
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
27NOV25 25.00 P 0.03 0.03 0.03 0.01 0.00 27 10 189 0
27NOV25 26.00 P 0.05 0.05 0.05 0.03 -0.01 25 2 493 -2
27NOV25 27.00 P 0.14 0.14 0.11 0.10 -0.03 24 30 1,192 +10
27NOV25 28.00 P 0.35 0.35 0.28 0.30 -0.04 23 53 9,306 +1
27NOV25 29.00 P 0.75 0.75 0.75 0.70 -0.05 23 40 102 +40
27NOV25 30.00 P 0.00 0.00 0.00 1.37 +0.01 25 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 2.15 +0.02 23 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 3.09 +0.06 24 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.20 +0.20 41 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.17 +0.17 46 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.11 +0.08 44 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.17 +0.17 57 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.14 +0.14 59 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.10 +0.10 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.06 19 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.06 -0.12 19 0 315 0
30DEC25 27.00 P 0.22 0.23 0.21 0.17 -0.21 18 79 504 +6
30DEC25 28.00 P 0.41 0.41 0.41 0.41 -0.27 18 24 209 +12
30DEC25 29.00 P 0.00 0.00 0.00 0.82 -0.29 18 0 25 0
30DEC25 30.00 P 0.00 0.00 0.00 1.46 -0.23 19 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.19 -0.19 18 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.09 -0.09 18 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.20 +0.13 29 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.23 +0.22 34 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.11 -0.07 31 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.17 +0.17 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.14 +0.14 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.35 +0.35 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29JAN26 24.00 P 0.08 0.08 0.08 0.02 -0.07 19 15 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.13 19 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 -0.19 18 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.29 -0.28 18 0 235 0
29JAN26 28.00 P 0.00 0.00 0.00 0.55 -0.36 18 0 110 0
29JAN26 29.00 P 0.00 0.00 0.00 0.97 -0.38 18 0 322 0
29JAN26 30.00 P 0.00 0.00 0.00 1.58 -0.34 18 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.30 -0.28 18 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.14 -0.19 18 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.20 +0.03 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.23 +0.16 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.11 -0.07 27 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.17 -0.01 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.14 +0.14 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.35 - 47 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 P 0.06 0.06 0.06 0.01 -0.02 21 15 30 +15
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.06 18 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.12 18 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 -0.19 18 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.18 -0.28 18 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 -0.37 18 0 90 0
26FEB26 28.00 P 0.00 0.00 0.00 0.65 -0.44 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.07 -0.47 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.66 -0.44 18 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.35 -0.39 18 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.17 -0.30 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.20 -0.07 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.23 +0.09 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.11 -0.07 25 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.17 -0.01 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.14 +0.11 32 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.35 - 42 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.04 19 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.09 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.13 19 0 567 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.18 19 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.50 -0.23 19 0 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.80 -0.29 18 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 1.26 -0.28 19 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 1.82 -0.28 19 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.49 -0.25 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.27 -0.20 19 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 4.20 -0.07 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.23 +0.09 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.26 +0.08 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.17 -0.04 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.14 +0.10 29 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.35 +0.26 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 0.00 16 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 16 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 124 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 +0.03 16 0 449 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 +0.06 17 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 0.83 +0.10 17 0 112 0
29JUN26 28.00 P 1.27 1.27 1.27 1.21 +0.08 16 15 16 0
29JUN26 29.00 P 0.00 0.00 0.00 1.73 +0.12 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.34 +0.13 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.03 +0.13 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 +0.12 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.62 +0.12 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 +0.16 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.47 +0.17 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 7.42 +0.18 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.34 -0.01 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.35 +0.06 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.03 16 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.05 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.08 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.68 +0.09 17 0 192 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.11 17 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 +0.12 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.93 +0.14 17 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.52 +0.14 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.19 +0.14 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.93 +0.13 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.73 +0.13 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.72 +0.26 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.60 +0.25 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.26 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 +0.09 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.39 - 21 0 0 -
TOTAL PUT 283 16,508 +82
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$ 5.43
27NOV25 3.70 C 0.00 0.00 0.00 1.78 -0.14 107 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.64 -0.18 58 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.58 -0.19 95 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.43 -0.19 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.34 -0.17 43 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.24 -0.17 39 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.14 -0.17 34 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.04 -0.20 28 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 0.94 -0.22 0 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.83 -0.18 0 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.75 -0.18 35 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.66 -0.20 36 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.55 -0.20 26 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.47 -0.19 31 0 115 0
27NOV25 5.25 C 0.00 0.00 0.00 0.30 -0.14 35 0 450 0
27NOV25 5.50 C 0.22 0.22 0.17 0.17 -0.11 36 60 158 -50
27NOV25 5.75 C 0.11 0.11 0.09 0.09 -0.08 37 125 193 -66
27NOV25 6.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 421 0
27NOV25 6.25 C 0.03 0.03 0.03 0.02 -0.02 38 20 307 0
27NOV25 6.50 C 0.04 0.04 0.01 0.01 -0.01 40 31 314 +5
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.15 -0.20 102 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.06 -0.17 110 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.95 -0.17 90 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.84 -0.19 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.56 -0.17 84 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.45 -0.23 66 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.36 -0.17 75 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.25 -0.16 57 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.15 -0.18 52 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.05 -0.20 48 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.95 -0.17 43 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.85 -0.18 37 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.78 -0.15 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.65 -0.19 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.58 -0.19 56 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 -0.22 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.34 -0.17 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.25 -0.23 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.14 -0.19 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.09 -0.20 42 0 89 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 -0.15 43 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.87 -0.17 28 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.79 -0.22 31 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.71 -0.19 32 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.64 -0.15 34 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 -0.19 35 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.41 -0.14 35 0 36 0
30DEC25 5.50 C 0.32 0.32 0.32 0.29 -0.11 36 55 154 +55
30DEC25 5.75 C 0.20 0.21 0.20 0.21 -0.08 38 59 188 -29
30DEC25 6.00 C 0.19 0.19 0.14 0.13 -0.07 37 9 116 0
30DEC25 6.25 C 0.10 0.10 0.08 0.08 -0.06 37 62 41 -2
30DEC25 6.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 24 0
30DEC25 6.75 C 0.04 0.04 0.04 0.03 -0.03 37 4 1,014 +4
30DEC25 7.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 -0.11 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 -0.17 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.05 -0.14 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.94 -0.17 35 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.89 -0.14 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.78 -0.17 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.71 -0.15 35 0 11 0
29JAN26 5.00 C 0.00 0.00 0.00 0.65 -0.16 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 -0.12 37 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.38 -0.12 37 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.29 -0.10 38 0 130 0
29JAN26 6.00 C 0.25 0.25 0.25 0.21 -0.09 38 11 5,012 +11
29JAN26 6.25 C 0.16 0.16 0.16 0.16 -0.07 39 10 26 +10
29JAN26 6.50 C 0.12 0.12 0.12 0.11 -0.06 38 22 32 +22
29JAN26 6.75 C 0.09 0.09 0.09 0.08 -0.04 39 50 50 +50
29JAN26 7.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 28 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 -0.16 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.19 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 -0.22 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.00 -0.15 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.90 -0.17 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 -0.13 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.77 -0.15 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.71 -0.14 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.56 -0.13 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.45 -0.11 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.35 -0.10 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.21 -0.07 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.87 -0.17 49 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.77 -0.20 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.67 -0.20 37 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.48 -0.20 45 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.38 -0.20 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 -0.17 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.19 -0.18 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.11 -0.18 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.01 -0.16 45 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.91 -0.17 42 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.17 40 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 -0.20 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.17 39 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 -0.22 28 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 -0.17 38 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 -0.15 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 -0.16 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.21 -0.14 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 -0.14 38 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.05 -0.17 37 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 -0.16 36 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 -0.16 35 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.83 -0.16 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.78 -0.13 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 -0.14 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.53 -0.10 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 0.28 -0.08 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.22 -0.07 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 -0.06 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.04 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.89 -0.15 59 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.79 -0.18 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.70 -0.17 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.60 -0.15 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.51 -0.17 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.41 -0.17 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.32 -0.15 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.22 -0.16 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 -0.16 48 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.04 -0.13 48 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.95 -0.13 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.85 -0.14 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.76 -0.17 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.68 -0.16 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.61 -0.15 45 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.53 -0.14 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.44 -0.14 43 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 -0.13 44 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.12 44 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.22 -0.12 43 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.15 -0.12 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.08 -0.12 42 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 -0.13 41 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.95 -0.13 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 -0.12 41 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 -0.11 41 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 -0.10 41 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 -0.09 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.07 40 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.06 40 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.04 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.56 -0.14 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.49 -0.14 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 -0.13 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 -0.13 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 -0.13 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 -0.15 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 -0.14 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 -0.13 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.14 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 -0.13 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 -0.13 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.12 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.10 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.08 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.08 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.07 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
TOTAL CALL 518 12,790 +10
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 193 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 +0.01 37 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 896 0
27NOV25 5.00 P 0.04 0.04 0.04 0.05 +0.02 37 40 183 +20
27NOV25 5.25 P 0.08 0.13 0.08 0.11 +0.04 35 38 372 +35
27NOV25 5.50 P 0.17 0.23 0.17 0.24 +0.08 38 4 239 +4
27NOV25 5.75 P 0.42 0.42 0.42 0.41 +0.11 39 1 290 +1
27NOV25 6.00 P 0.00 0.00 0.00 0.62 +0.14 42 0 110 0
27NOV25 6.25 P 0.78 0.78 0.78 0.85 +0.16 46 6 13 -6
27NOV25 6.50 P 0.00 0.00 0.00 1.10 +0.18 55 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.36 +0.22 67 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.57 +0.18 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.07 +0.14 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.07 +0.18 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 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 52 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.02 +0.01 39 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 +0.01 38 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 37 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 +0.02 37 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 +0.02 37 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 745 0
30DEC25 5.25 P 0.18 0.20 0.18 0.22 +0.05 37 30 192 +30
30DEC25 5.50 P 0.28 0.28 0.28 0.35 +0.07 38 1 72 +1
30DEC25 5.75 P 0.50 0.50 0.50 0.51 +0.10 39 10 73 +10
30DEC25 6.00 P 0.00 0.00 0.00 0.66 +0.08 35 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.90 +0.13 41 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.13 +0.15 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.37 +0.18 48 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 +0.19 51 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.07 +0.14 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 +0.18 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 +0.21 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.10 +0.21 74 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.09 +0.02 38 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 +0.02 38 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 37 0 130 0
29JAN26 4.90 P 0.00 0.00 0.00 0.16 +0.03 37 0 272 0
29JAN26 5.00 P 0.16 0.16 0.16 0.20 +0.04 38 5 245 +5
29JAN26 5.25 P 0.00 0.00 0.00 0.30 +0.06 38 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.08 39 0 5,000 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 +0.09 39 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.96 +0.13 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.13 +0.11 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.40 +0.17 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 +0.13 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.07 +0.14 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.60 +0.21 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.85 +0.19 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.10 +0.21 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
26FEB26 4.50 P 0.08 0.10 0.08 0.11 +0.03 39 44 34 +34
26FEB26 4.60 P 0.10 0.10 0.10 0.13 +0.04 39 10 10 +10
26FEB26 4.70 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 +0.08 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 +0.09 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.81 +0.11 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.99 +0.13 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.17 +0.14 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.42 +0.15 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.15 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.17 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.17 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 +0.15 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.60 +0.18 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 38 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 38 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
30MAR26 4.00 P 0.05 0.05 0.05 0.06 +0.02 40 3 123 +3
30MAR26 4.10 P 0.06 0.06 0.06 0.07 +0.02 39 3 3 +3
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 38 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 24 0
30MAR26 4.60 P 0.14 0.14 0.14 0.16 +0.02 38 2 652 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.03 38 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.04 39 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.04 38 0 20 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.05 38 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 +0.06 39 0 65 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.04 +0.11 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.24 +0.14 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.45 +0.12 41 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 +0.18 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.13 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.17 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 +0.16 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 +0.18 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 +0.18 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 +0.18 51 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 +0.01 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.02 40 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 39 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 88 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 +0.03 39 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.05 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.06 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.09 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.09 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.12 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 +0.12 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.12 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 +0.11 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 +0.12 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 +0.15 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 +0.12 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.03 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.03 39 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.03 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.05 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.05 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.05 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.05 39 0 5 0
29SEP26 4.90 P 0.50 0.50 0.50 0.56 +0.06 39 3 8 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.06 39 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.07 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.08 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 +0.10 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.11 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.11 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.10 36 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.10 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.11 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.10 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 +0.13 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.12 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.13 31 0 60 0
TOTAL PUT 200 14,975 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 48.94
27NOV25 17.00 C 0.00 0.00 0.00 31.95 - 0 0 0 -
27NOV25 17.50 C 0.00 0.00 0.00 31.46 - 183 0 0 -
27NOV25 18.00 C 0.00 0.00 0.00 30.96 - 177 0 0 -
27NOV25 18.50 C 0.00 0.00 0.00 30.46 - 170 0 0 -
27NOV25 19.00 C 0.00 0.00 0.00 29.96 - 164 0 0 -
27NOV25 19.50 C 0.00 0.00 0.00 29.46 - 158 0 0 -
27NOV25 20.00 C 0.00 0.00 0.00 28.96 - 152 0 0 -
27NOV25 21.00 C 0.00 0.00 0.00 27.96 - 141 0 0 -
27NOV25 22.00 C 0.00 0.00 0.00 26.96 - 128 0 0 -
27NOV25 23.00 C 0.00 0.00 0.00 25.96 - 0 0 0 -
27NOV25 24.00 C 0.00 0.00 0.00 24.96 - 0 0 0 -
27NOV25 25.00 C 0.00 0.00 0.00 23.96 - 0 0 0 -
27NOV25 26.00 C 0.00 0.00 0.00 22.96 - 0 0 0 -
27NOV25 27.00 C 0.00 0.00 0.00 21.96 - 0 0 0 -
27NOV25 28.00 C 0.00 0.00 0.00 20.96 - 0 0 0 -
27NOV25 29.00 C 0.00 0.00 0.00 19.97 - 96 0 0 -
27NOV25 30.00 C 0.00 0.00 0.00 18.97 - 89 0 0 -
27NOV25 31.00 C 0.00 0.00 0.00 17.97 - 82 0 0 -
27NOV25 32.00 C 0.00 0.00 0.00 16.97 - 75 0 0 -
27NOV25 33.00 C 0.00 0.00 0.00 15.97 +0.18 68 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 14.97 +0.18 59 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 13.97 +0.18 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 12.97 +0.18 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 11.97 +0.17 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 10.97 +0.17 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 9.97 +0.17 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.25 +0.45 72 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 7.98 +0.17 37 0 15 0
27NOV25 42.00 C 0.00 0.00 0.00 6.99 -0.04 37 0 64 0
27NOV25 43.00 C 0.00 0.00 0.00 6.02 +0.11 37 0 85 0
27NOV25 44.00 C 0.00 0.00 0.00 5.24 +0.16 46 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 4.33 +0.29 42 0 132 0
27NOV25 46.00 C 0.00 0.00 0.00 3.50 +0.25 40 0 121 0
27NOV25 47.00 C 3.25 3.25 3.25 2.74 +0.17 39 10 38 -10
27NOV25 48.00 C 0.00 0.00 0.00 2.12 +0.11 38 0 94 0
27NOV25 49.00 C 0.00 0.00 0.00 1.62 +0.11 38 0 149 0
27NOV25 50.00 C 1.35 1.50 1.35 1.21 +0.06 38 8 178 +1
27NOV25 52.50 C 0.85 0.85 0.58 0.53 +0.03 38 9 384 -4
27NOV25 55.00 C 0.41 0.45 0.41 0.20 +0.01 38 18 112 -2
27NOV25 57.50 C 0.00 0.00 0.00 0.07 0.00 38 0 154 0
27NOV25 60.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 152 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 32.95 +0.18 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.45 +0.17 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 31.95 +0.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.46 +0.18 135 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 30.96 +0.18 131 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.46 +0.18 127 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 29.96 +0.18 122 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.46 +0.18 118 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 28.96 +0.18 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 27.96 +0.18 107 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 26.96 +0.18 99 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 25.96 +0.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.96 +0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.96 +0.18 0 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 23.32 +0.54 126 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.19 +0.40 111 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.19 +0.40 105 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.05 +0.26 89 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.97 +0.18 67 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.29 +0.50 94 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.97 +0.18 57 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 15.97 +0.18 52 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 14.97 +0.18 46 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.97 +0.18 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 12.97 +0.18 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.97 +0.17 0 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 10.98 +0.18 39 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 10.29 +0.17 55 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 9.29 +0.44 50 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 8.32 +0.39 46 0 2 0
30DEC25 42.00 C 0.00 0.00 0.00 7.41 +0.35 44 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 6.55 +0.12 42 0 344 0
30DEC25 44.00 C 0.00 0.00 0.00 5.41 -0.05 35 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 4.73 -0.20 36 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 4.36 +0.24 40 0 23 0
30DEC25 47.00 C 0.00 0.00 0.00 3.76 +0.16 40 0 46 0
30DEC25 48.00 C 3.50 3.63 3.50 3.22 +0.11 39 2 71 -1
30DEC25 49.00 C 0.00 0.00 0.00 2.75 +0.08 39 0 40 0
30DEC25 50.00 C 2.49 2.58 2.49 2.32 +0.04 39 71 211 +52
30DEC25 52.50 C 1.80 1.80 1.80 1.47 +0.02 39 2 95 0
30DEC25 55.00 C 1.05 1.20 1.05 0.90 +0.01 38 16 118 0
30DEC25 57.50 C 0.83 0.83 0.83 0.52 0.00 38 2 42 0
30DEC25 60.00 C 0.56 0.56 0.47 0.29 -0.01 38 15 25 +7
30DEC25 62.50 C 0.00 0.00 0.00 0.16 0.00 38 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30DEC25 67.50 C 0.00 0.00 0.00 0.05 0.00 39 0 25 0
30DEC25 70.00 C 0.00 0.00 0.00 0.03 0.00 40 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.35 +0.54 53 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.26 +0.38 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.42 +0.30 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.29 +0.18 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.66 +0.36 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.75 +0.21 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.71 +0.11 36 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.08 -0.05 37 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 5.40 -0.15 36 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.12 +0.15 40 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 4.29 -0.14 37 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.02 +0.08 40 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.55 +0.07 39 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 3.10 +0.01 39 0 56 0
29JAN26 52.50 C 0.00 0.00 0.00 2.21 -0.01 39 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 1.53 -0.02 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.04 -0.01 39 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.44 -0.02 38 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.86 +0.56 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.06 +0.45 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.31 +0.57 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.60 +0.51 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.92 +0.48 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.29 +0.24 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.69 +0.38 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.90 -0.09 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.62 +0.11 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.15 +0.10 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.71 +0.06 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.76 0.00 39 0 0 0
26FEB26 55.00 C 2.39 2.39 2.39 2.03 -0.01 39 15 15 +15
26FEB26 57.50 C 0.00 0.00 0.00 1.47 -0.02 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.96 +0.18 89 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.46 +0.18 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.96 +0.18 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.46 +0.18 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.96 +0.18 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.96 +0.18 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.96 +0.18 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.96 +0.18 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.96 +0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.96 +0.18 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.32 +0.54 75 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.19 +0.40 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.19 +0.40 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.05 +0.26 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.97 +0.18 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.29 +0.50 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.37 +0.57 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.20 -0.05 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.30 +0.28 46 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.28 0.00 42 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.60 +0.18 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.67 +0.43 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.57 +0.07 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.11 +0.42 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.22 +0.32 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.58 +0.36 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.66 +0.19 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.04 +0.22 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.36 -0.04 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.89 +0.11 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.33 +0.27 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.56 -0.18 38 0 130 0
30MAR26 48.00 C 5.15 5.15 5.15 5.22 +0.12 39 9 530 0
30MAR26 49.00 C 0.00 0.00 0.00 4.70 +0.05 39 0 401 0
30MAR26 50.00 C 0.00 0.00 0.00 4.36 +0.13 39 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 3.43 +0.07 39 0 169 0
30MAR26 55.00 C 0.00 0.00 0.00 2.65 +0.02 39 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 2.03 +0.02 39 0 20 0
30MAR26 60.00 C 0.00 0.00 0.00 1.54 +0.01 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.15 0.00 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.85 0.00 39 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 25.96 +0.18 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.96 +0.18 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.96 +0.18 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.32 +0.53 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.19 +0.39 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.19 +0.36 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.07 +0.18 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.15 +0.17 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.29 +0.21 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.37 +0.16 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.82 +0.39 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.99 +0.43 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.06 +0.24 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.04 +0.15 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.52 +0.54 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.66 +0.25 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.79 +0.14 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.31 +0.40 40 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.42 +0.13 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.77 -0.12 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.15 -0.16 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.58 -0.01 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.25 +0.35 39 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 7.71 +0.30 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.20 +0.31 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.62 +0.19 39 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.17 +0.20 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.75 +0.19 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 4.77 +0.14 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 3.92 +0.07 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.26 +0.06 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.68 +0.05 38 0 21 0
29JUN26 62.50 C 0.00 0.00 0.00 2.18 +0.04 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.76 +0.03 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.44 +0.07 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.11 +0.02 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.10 +0.06 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.29 +0.02 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.53 +0.02 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.76 0.00 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.81 +0.18 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.09 +0.14 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.63 -0.06 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.99 -0.06 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.35 -0.06 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.51 +0.01 36 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.16 -0.10 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.40 -0.01 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.04 -0.13 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.55 -0.13 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.06 -0.14 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.57 +0.09 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.93 -0.15 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.73 -0.17 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.63 -0.13 36 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 4.76 -0.18 36 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 4.07 -0.18 36 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.43 -0.18 36 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 2.93 -0.18 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.52 -0.12 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.22 -0.11 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.81 -0.16 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.53 -0.16 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.28 -0.13 37 0 0 0
TOTAL CALL 177 7,384 +58
27NOV25 17.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
27NOV25 17.50 P 0.00 0.00 0.00 0.01 - 148 0 0 -
27NOV25 18.00 P 0.00 0.00 0.00 0.01 - 144 0 0 -
27NOV25 18.50 P 0.00 0.00 0.00 0.01 - 140 0 0 -
27NOV25 19.00 P 0.00 0.00 0.00 0.01 - 136 0 0 -
27NOV25 19.50 P 0.00 0.00 0.00 0.01 - 133 0 0 -
27NOV25 20.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
27NOV25 21.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
27NOV25 22.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
27NOV25 23.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
27NOV25 24.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
27NOV25 25.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
27NOV25 26.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
27NOV25 27.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27NOV25 28.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
27NOV25 29.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV25 30.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
27NOV25 31.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27NOV25 32.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.02 0.00 38 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 8 0
27NOV25 42.00 P 0.12 0.12 0.12 0.13 -0.01 37 1 111 +1
27NOV25 43.00 P 0.19 0.19 0.19 0.22 -0.03 37 1 62 -1
27NOV25 44.00 P 0.29 0.29 0.29 0.37 -0.03 37 1 81 0
27NOV25 45.00 P 0.43 0.43 0.41 0.57 -0.05 37 14 142 -12
27NOV25 46.00 P 0.75 0.75 0.63 0.85 -0.06 37 15 173 +10
27NOV25 47.00 P 1.15 1.15 1.15 1.20 -0.08 37 1 165 0
27NOV25 48.00 P 1.45 1.64 1.45 1.63 -0.13 36 2 180 +1
27NOV25 49.00 P 0.00 0.00 0.00 2.15 -0.19 36 0 109 0
27NOV25 50.00 P 2.38 2.91 2.38 2.75 -0.25 36 12 214 -10
27NOV25 52.50 P 4.22 4.22 4.22 4.65 -0.35 36 1 153 +1
27NOV25 55.00 P 0.00 0.00 0.00 7.03 -0.17 43 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 9.01 -0.50 0 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 12.00 -0.28 61 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.98 -0.44 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 16.73 -0.18 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 19.23 -0.17 45 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 21.73 -0.17 54 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.22 -0.18 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 26.72 -0.18 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30DEC25 36.00 P 0.10 0.10 0.10 0.06 -0.01 38 1 10 -1
30DEC25 37.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 17 0
30DEC25 39.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 13 0
30DEC25 40.00 P 0.27 0.27 0.27 0.31 -0.03 38 1 89 +1
30DEC25 41.00 P 0.36 0.36 0.36 0.44 -0.04 38 1 44 +1
30DEC25 42.00 P 0.48 0.48 0.46 0.61 -0.05 38 3 64 0
30DEC25 43.00 P 0.74 0.74 0.73 0.81 -0.07 38 20 125 +10
30DEC25 44.00 P 0.90 0.90 0.90 1.06 -0.08 37 5 50 -5
30DEC25 45.00 P 1.11 1.32 1.11 1.37 -0.08 37 5 99 +5
30DEC25 46.00 P 0.00 0.00 0.00 1.73 -0.10 37 0 90 0
30DEC25 47.00 P 2.05 2.05 2.05 2.13 -0.11 37 6 55 0
30DEC25 48.00 P 0.00 0.00 0.00 2.59 -0.15 37 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 3.12 -0.18 37 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 3.68 -0.24 36 0 115 0
30DEC25 52.50 P 0.00 0.00 0.00 5.38 -0.09 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 7.21 -0.17 34 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 9.30 -0.67 28 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.00 -0.28 42 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 14.01 -0.41 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.73 -0.35 30 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.23 -0.53 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.73 -0.17 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.22 -0.18 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.72 -0.18 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.26 -0.04 38 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.35 -0.06 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.81 -0.07 38 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 1.03 -0.09 38 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 1.28 -0.10 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 1.59 -0.11 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.93 -0.13 38 0 9 0
29JAN26 46.00 P 0.00 0.00 0.00 2.32 -0.14 37 0 6 0
29JAN26 47.00 P 0.00 0.00 0.00 2.76 -0.16 37 0 23 0
29JAN26 48.00 P 0.00 0.00 0.00 3.22 -0.21 37 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 3.75 -0.23 37 0 25 0
29JAN26 50.00 P 0.00 0.00 0.00 4.34 -0.25 37 0 60 0
29JAN26 52.50 P 0.00 0.00 0.00 5.99 -0.44 37 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 7.72 -0.14 36 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 9.72 -0.60 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.00 -0.54 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.63 -0.19 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.73 -0.45 27 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.23 -0.53 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.73 -0.35 36 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.23 -0.27 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.72 -0.18 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.89 -0.09 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 1.11 -0.09 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.36 -0.09 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 1.66 -0.10 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.98 -0.10 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.35 -0.12 37 0 3 0
26FEB26 46.00 P 2.78 2.78 2.78 2.75 -0.13 37 2 2 +2
26FEB26 47.00 P 0.00 0.00 0.00 3.20 -0.16 37 0 0 0
26FEB26 48.00 P 3.63 3.63 3.63 3.67 -0.20 37 1 12 +1
26FEB26 49.00 P 0.00 0.00 0.00 4.20 -0.25 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.80 -0.25 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.42 -0.29 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.13 -0.59 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.13 -0.51 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.03 -0.90 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.63 -0.60 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.05 -0.42 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.23 -0.53 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.77 -0.31 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.24 -0.26 38 0 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 56 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 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 42 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 0.01 -0.01 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 39 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.53 -0.04 39 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.83 -0.05 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.03 -0.05 38 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 1.22 -0.09 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.48 -0.13 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.76 -0.10 38 0 11 0
30MAR26 43.00 P 0.00 0.00 0.00 2.08 -0.12 38 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 2.43 -0.13 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.82 -0.11 38 0 78 0
30MAR26 46.00 P 0.00 0.00 0.00 3.23 -0.18 38 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 3.70 -0.20 37 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 4.17 -0.24 37 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.70 -0.28 37 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.33 -0.05 38 0 249 0
30MAR26 52.50 P 0.00 0.00 0.00 6.93 -0.02 38 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 8.49 -0.48 36 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 10.37 -0.55 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.47 -0.55 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.63 -0.61 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.27 -0.20 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.73 -0.03 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.83 -0.25 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.27 -0.30 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.73 -0.17 38 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 0.00 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 0.00 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 0.20 -0.01 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.01 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 0.45 -0.02 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 0.00 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.03 -0.02 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.45 -0.04 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.71 -0.04 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.96 -0.10 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.31 -0.08 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.57 -0.15 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.96 -0.14 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.35 -0.15 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.72 -0.23 37 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 4.19 -0.22 37 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.68 -0.22 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.21 -0.17 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.69 -0.23 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.31 -0.21 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.79 -0.39 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.49 -0.36 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.33 -0.35 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.37 -0.42 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.43 -0.19 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.55 -0.09 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.73 -0.21 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.07 -0.16 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.42 -0.17 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.83 -0.17 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 -0.13 37 0 3 0
29SEP26 34.00 P 1.34 1.34 1.34 1.06 -0.16 37 2 12 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.27 -0.13 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 -0.18 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 -0.20 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.20 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.23 -0.24 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.65 -0.25 38 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.90 -0.35 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 -0.29 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.78 -0.30 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.21 -0.30 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.65 -0.32 38 0 10 0
29SEP26 46.00 P 5.49 5.49 5.49 5.15 -0.33 38 15 30 +15
29SEP26 47.00 P 5.89 5.89 5.89 5.66 -0.34 38 10 21 +10
29SEP26 48.00 P 0.00 0.00 0.00 6.17 -0.35 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.75 -0.36 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.13 -0.57 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.63 -0.36 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.27 -0.37 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.05 -0.37 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.91 -0.36 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.90 -0.36 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.96 -0.34 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.11 -0.33 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.33 -0.31 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.62 -0.29 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.96 -0.26 37 0 0 0
TOTAL PUT 120 7,664 +30
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$ 51.30
27NOV25 36.00 C 0.00 0.00 0.00 15.38 -1.00 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.38 -1.01 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.71 -0.68 84 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.39 -1.00 38 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.39 -1.00 31 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.39 -0.99 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.40 -1.00 31 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.54 -0.86 46 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.46 -0.95 34 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.46 -1.05 30 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 5.52 -1.05 30 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 4.60 -1.00 29 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 3.73 -0.97 28 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 2.91 -0.96 27 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 2.22 -0.84 27 0 239 0
27NOV25 52.50 C 1.53 1.53 0.92 0.92 -0.61 26 6 60 +3
27NOV25 55.00 C 0.59 0.59 0.42 0.33 -0.30 27 36 253 -30
27NOV25 57.50 C 0.28 0.28 0.24 0.09 -0.12 27 30 77 0
27NOV25 60.00 C 0.09 0.09 0.07 0.02 -0.04 28 10 83 -2
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 53 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.42 -1.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.82 -0.61 122 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.68 -0.76 106 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.44 -1.00 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.45 -1.00 55 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.45 -1.00 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.83 -0.63 95 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.74 -0.72 84 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.47 -1.00 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.49 -0.99 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.40 -1.08 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 17.48 -1.01 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 16.49 -1.00 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 15.69 -1.07 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.50 -1.00 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.71 -1.08 49 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.52 -1.00 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.56 -1.04 31 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 10.39 -1.02 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.63 -0.87 30 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 8.54 -1.07 18 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.56 -1.10 19 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.72 -1.10 25 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 5.79 -0.96 23 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 5.13 -0.71 27 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 4.39 -0.80 27 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 3.67 -0.86 27 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 3.05 -0.80 27 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 1.87 -0.58 28 0 42 0
30DEC25 55.00 C 1.37 1.37 1.19 1.06 -0.36 28 13 48 -6
30DEC25 57.50 C 0.82 0.82 0.82 0.54 -0.22 28 1 23 +1
30DEC25 60.00 C 0.51 0.54 0.36 0.25 -0.13 28 7 40 +3
30DEC25 62.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.89 -0.78 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.21 -0.40 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.12 -0.64 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.17 -0.75 27 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.46 -1.06 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.74 -0.58 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.99 -0.78 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.32 -0.83 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.73 -0.77 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.53 -0.59 28 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 1.66 -0.42 29 0 100 0
29JAN26 57.50 C 0.00 0.00 0.00 1.01 -0.31 29 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.59 -0.21 29 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.33 -0.14 29 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.17 -0.72 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.21 -0.75 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.36 -0.97 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.40 -1.11 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.95 -0.57 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.10 -0.64 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.44 -0.61 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.80 -0.82 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.23 -0.77 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.08 -0.59 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 2.16 -0.45 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 1.46 -0.35 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.95 -0.25 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.60 -0.18 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.22 -0.09 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.62 -1.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.82 -0.82 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.68 -0.97 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.67 -1.00 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.68 -1.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.70 -1.00 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.83 -0.88 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.74 -0.99 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.75 -0.99 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.77 -0.99 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.95 -0.83 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.91 -0.90 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.93 -1.08 35 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 15.95 -0.81 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.02 -1.11 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.07 -1.04 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.21 -0.98 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.24 -1.04 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.37 -1.04 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.50 -1.04 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.78 -0.91 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.96 -0.87 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.16 -0.90 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.43 -0.86 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.81 -0.77 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.13 -0.79 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 5.57 -0.75 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.94 -0.70 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 3.76 -0.53 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.74 -0.48 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 2.04 -0.40 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.44 -0.32 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.01 -0.24 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.69 -0.18 30 0 3 0
30MAR26 67.50 C 0.00 0.00 0.00 0.46 -0.14 30 0 1 0
30MAR26 70.00 C 0.50 0.50 0.50 0.31 -0.10 30 15 32 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.86 -1.01 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.21 -0.84 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.20 -0.90 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.33 -0.64 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.33 -0.92 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.27 -0.97 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.39 -0.91 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.53 -0.86 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.49 -1.07 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.76 -0.83 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.78 -0.94 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.93 -0.92 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.12 -0.90 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.38 -0.79 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.54 -0.89 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.86 -0.81 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.17 -0.85 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.48 -0.73 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 7.83 -0.72 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.18 -0.78 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.60 -0.76 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.09 -0.73 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.94 -0.62 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.84 -0.63 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 3.12 -0.45 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.43 -0.48 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.88 -0.43 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.44 -0.37 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.10 -0.31 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.84 -0.24 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.61 -0.21 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.46 -0.17 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.36 -0.11 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.23 -0.82 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.50 -0.78 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.76 -0.78 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.09 -0.72 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.52 -0.95 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.86 -0.80 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.31 -0.74 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.73 -0.64 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.18 -0.62 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.54 -0.65 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.04 -0.74 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.04 -0.56 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.96 -0.40 32 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 4.12 -0.35 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.51 -0.22 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.91 -0.26 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.38 -0.22 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.95 -0.20 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.25 -0.14 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.03 -0.10 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.82 -0.12 32 0 0 0
TOTAL CALL 118 1,981 -16
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 43 0
27NOV25 47.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 83 0
27NOV25 48.00 P 0.30 0.35 0.30 0.30 +0.09 27 7 173 +2
27NOV25 49.00 P 0.37 0.53 0.37 0.50 +0.13 27 22 120 +21
27NOV25 50.00 P 0.55 0.79 0.55 0.81 +0.24 27 6 1,042 +3
27NOV25 52.50 P 1.40 1.85 1.40 2.08 +0.53 28 4 142 +4
27NOV25 55.00 P 0.00 0.00 0.00 4.00 +0.82 29 0 4 0
27NOV25 57.50 P 0.00 0.00 0.00 6.29 +0.81 32 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.96 +1.02 49 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.20 +1.00 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.70 +1.00 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.20 +1.00 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 28 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 0.19 +0.06 28 0 1 0
30DEC25 45.00 P 0.00 0.00 0.00 0.29 +0.08 28 0 17 0
30DEC25 46.00 P 0.00 0.00 0.00 0.41 +0.09 28 0 1,079 0
30DEC25 47.00 P 0.58 0.63 0.54 0.60 +0.14 28 411 427 +343
30DEC25 48.00 P 0.71 0.88 0.71 0.83 +0.17 27 12 52 +6
30DEC25 49.00 P 0.00 0.00 0.00 1.14 +0.25 27 0 203 0
30DEC25 50.00 P 1.09 1.09 1.09 1.51 +0.32 27 6 56 0
30DEC25 52.50 P 0.00 0.00 0.00 2.80 +0.55 28 0 22 0
30DEC25 55.00 P 0.00 0.00 0.00 4.51 +0.71 28 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.70 +0.82 32 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 9.04 +1.10 35 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.54 +1.32 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.72 +0.73 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.20 +1.00 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.42 +0.09 29 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.57 +0.10 28 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.76 +0.13 28 0 1 0
29JAN26 47.00 P 0.00 0.00 0.00 1.00 +0.16 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 1.29 +0.23 28 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 1.64 +0.27 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 2.04 +0.34 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 3.32 +0.51 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 4.97 +0.66 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 7.03 +0.87 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.06 +1.03 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.54 +1.31 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.92 +0.84 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.20 +0.61 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.36 +0.07 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.50 +0.10 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.66 +0.12 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.84 +0.12 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 1.07 +0.15 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.35 +0.20 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.67 +0.24 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 2.04 +0.30 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.46 +0.35 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 3.73 +0.50 29 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.33 +0.64 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.22 +0.66 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.45 +0.81 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.73 +0.89 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.92 +0.84 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.25 +0.66 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.70 +0.71 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.70 +1.00 0 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 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 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 +0.01 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 1 0
30MAR26 40.00 P 0.40 0.40 0.40 0.35 +0.06 30 2 17 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.47 +0.07 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.61 +0.10 30 0 0 0
30MAR26 43.00 P 0.82 0.82 0.82 0.79 +0.12 30 5 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.99 +0.13 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.24 +0.17 30 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 1.48 +0.16 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.78 +0.18 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.15 +0.24 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.53 +0.25 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.96 +0.29 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 4.21 +0.40 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.80 +0.55 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.56 +0.67 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.55 +0.79 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.73 +0.83 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.92 +0.81 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.32 +0.73 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.70 +0.71 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 +0.09 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.63 +0.13 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.94 +0.17 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.19 +0.16 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.55 +0.21 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.91 +0.21 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 3.31 +0.23 30 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.74 +0.26 30 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 4.20 +0.26 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.51 +0.19 30 0 0 0
29JUN26 55.00 P 7.15 7.15 7.15 7.03 +0.47 30 1 3 +1
29JUN26 57.50 P 0.00 0.00 0.00 8.68 +0.45 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.62 +0.61 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.54 +0.72 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.56 +0.68 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.65 +0.58 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.08 +0.83 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.35 +0.83 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.74 +0.90 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.20 +0.86 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.51 +0.21 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.72 +0.18 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.98 +0.23 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.32 +0.25 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 +0.22 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.94 +0.21 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 +0.26 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.73 +0.26 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 4.15 +0.28 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.56 +0.25 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.02 +0.26 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 6.42 +0.46 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.93 +0.47 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 +0.41 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.31 +0.53 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.36 +0.70 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.44 +0.50 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.39 +0.79 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.39 +0.76 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.71 +0.89 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.99 +0.92 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.32 +0.94 32 0 0 0
TOTAL PUT 476 4,795 +382
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$ 216.80
27NOV25 177.50 C 0.00 0.00 0.00 40.02 -4.61 45 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 38.50 -3.71 57 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 35.30 -3.60 44 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 33.00 -4.24 45 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 31.42 -2.62 52 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 29.11 -2.91 50 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 26.40 -2.25 45 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 24.66 -3.56 47 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 22.33 -3.07 45 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 20.41 -2.95 44 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 16.84 -2.73 44 0 102 0
27NOV25 210.00 C 13.60 13.60 13.60 13.67 -2.49 45 2 193 0
27NOV25 215.00 C 0.00 0.00 0.00 11.07 -2.07 45 0 122 0
27NOV25 220.00 C 8.80 8.80 8.80 8.71 -1.69 45 1 343 +1
27NOV25 225.00 C 7.50 7.50 7.20 6.66 -1.54 45 4 208 +2
27NOV25 230.00 C 0.00 0.00 0.00 5.10 -1.28 45 0 511 0
27NOV25 235.00 C 0.00 0.00 0.00 3.78 -1.14 45 0 187 0
27NOV25 240.00 C 0.00 0.00 0.00 2.75 -1.00 45 0 220 0
27NOV25 245.00 C 2.16 2.16 2.14 1.97 -0.80 45 3 238 0
27NOV25 250.00 C 0.00 0.00 0.00 1.39 -0.62 45 0 128 0
27NOV25 255.00 C 1.22 1.22 1.22 0.96 -0.47 45 1 209 0
27NOV25 260.00 C 1.11 1.14 1.01 0.66 -0.35 45 8 178 +8
27NOV25 265.00 C 0.84 0.86 0.76 0.44 -0.26 45 22 167 +22
27NOV25 270.00 C 0.65 0.66 0.57 0.29 -0.19 45 22 99 +17
27NOV25 275.00 C 0.00 0.00 0.00 0.19 -0.13 45 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.12 -0.10 45 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 85 0
27NOV25 290.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 83 0
30DEC25 110.00 C 0.00 0.00 0.00 107.05 -3.41 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.99 -1.89 108 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.71 -4.02 91 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 99.57 -3.49 51 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 97.07 -3.33 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.50 -2.28 88 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 92.09 -4.70 49 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 89.59 -4.69 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 87.10 -3.29 44 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.23 -2.75 72 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 82.11 -3.46 40 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 79.62 -3.24 42 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 77.90 -2.67 68 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 74.63 -3.41 38 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 72.14 -3.32 38 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 69.87 -3.28 50 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 66.91 -4.14 0 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 64.70 -3.49 39 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 62.23 -3.97 39 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 59.77 -4.78 38 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 57.04 -3.43 0 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 55.05 -3.44 42 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 52.70 -3.02 42 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 50.49 -3.99 43 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 47.41 -4.29 33 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 44.77 -4.08 27 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 42.46 -5.31 30 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 40.68 -3.95 37 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 39.83 -2.38 46 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 35.77 -5.04 33 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 33.77 -4.15 35 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 33.35 -2.49 43 0 68 0
30DEC25 190.00 C 0.00 0.00 0.00 29.97 -3.59 37 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 27.60 -4.10 35 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 25.80 -3.58 35 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 25.51 -1.19 41 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 23.09 -3.35 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 19.85 -2.51 39 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 16.89 -2.30 39 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 14.37 -2.02 39 0 89 0
30DEC25 220.00 C 12.00 12.00 12.00 12.04 -1.78 39 1 606 0
30DEC25 225.00 C 0.00 0.00 0.00 10.08 -1.51 39 0 84 0
30DEC25 230.00 C 0.00 0.00 0.00 8.39 -1.37 39 0 148 0
30DEC25 235.00 C 0.00 0.00 0.00 6.89 -1.29 39 0 339 0
30DEC25 240.00 C 6.35 6.35 5.70 5.59 -1.13 39 4 204 -1
30DEC25 245.00 C 0.00 0.00 0.00 4.46 -1.03 39 0 192 0
30DEC25 250.00 C 3.86 3.86 3.80 3.57 -0.84 39 2 1,271 +2
30DEC25 255.00 C 0.00 0.00 0.00 2.83 -0.69 39 0 1,060 0
30DEC25 260.00 C 2.65 2.65 2.65 2.19 -0.63 39 1 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.73 -0.47 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.34 -0.40 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 1.02 -0.33 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.79 -0.25 39 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.58 -0.23 39 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.45 -0.15 39 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 35.93 -3.12 36 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 35.34 -1.92 40 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 31.98 -3.05 35 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 31.54 -1.98 40 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.73 -1.88 40 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 27.19 -3.60 37 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 26.28 -1.94 39 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.14 -1.52 39 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 20.21 -1.59 38 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.21 -1.92 37 0 0 0
29JAN26 220.00 C 0.00 0.00 0.00 14.91 -1.74 37 0 5 0
29JAN26 225.00 C 0.00 0.00 0.00 12.90 -1.61 38 0 15 0
29JAN26 230.00 C 11.67 11.67 11.47 11.15 -1.43 38 9 57 +6
29JAN26 235.00 C 0.00 0.00 0.00 9.47 -1.54 38 0 34 0
29JAN26 240.00 C 0.00 0.00 0.00 7.98 -1.48 38 0 44 0
29JAN26 245.00 C 7.11 7.11 7.11 6.75 -1.22 38 15 70 +15
29JAN26 250.00 C 0.00 0.00 0.00 5.58 -1.22 37 0 965 0
29JAN26 255.00 C 0.00 0.00 0.00 4.70 -0.97 37 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 3.86 -0.93 37 0 2 0
29JAN26 265.00 C 0.00 0.00 0.00 3.22 -0.74 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 2.62 -0.70 37 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.10 -0.62 37 0 15 0
29JAN26 280.00 C 0.00 0.00 0.00 1.69 -0.51 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.39 -0.39 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 39.47 -2.96 41 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 35.40 -3.79 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.97 -3.51 35 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 32.98 -2.69 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 32.26 -2.65 40 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 30.54 -2.78 40 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 27.26 -2.51 35 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 25.90 -1.67 39 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 23.09 -0.85 39 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 20.06 -1.99 38 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 17.78 -1.73 38 0 0 0
26FEB26 225.00 C 0.00 0.00 0.00 15.73 -1.60 38 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 13.92 -1.49 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 12.17 -1.54 38 0 0 0
26FEB26 240.00 C 11.68 11.68 11.68 10.68 -1.48 38 15 30 +15
26FEB26 245.00 C 10.36 10.36 10.36 9.21 -1.48 38 15 15 +15
26FEB26 250.00 C 0.00 0.00 0.00 8.03 -1.21 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 6.88 -1.21 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 5.96 -0.99 38 0 0 0
26FEB26 265.00 C 5.76 5.76 5.76 5.09 -0.96 38 15 15 +15
30MAR26 110.00 C 0.00 0.00 0.00 108.84 -3.46 65 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.99 -2.61 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.09 -2.64 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.30 -3.62 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.07 -3.47 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 95.50 -2.70 41 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.70 -4.09 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 91.96 -2.32 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.13 -4.68 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 87.12 -1.06 53 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 84.61 -1.02 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.18 -3.31 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.90 -4.52 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.42 -4.63 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.34 -6.14 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.64 -3.25 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.30 -5.58 26 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.22 -4.20 31 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.77 -2.63 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.51 -4.55 31 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.50 -2.15 43 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 59.26 -2.41 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.01 -4.32 33 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 55.00 -2.32 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 50.73 -4.44 33 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 50.72 -2.32 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 46.64 -4.43 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 45.12 -3.85 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.06 -1.27 40 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 41.22 -3.85 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 39.47 -2.96 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 37.71 -2.77 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 36.66 -2.11 37 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 36.65 -0.83 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 33.33 -3.64 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 31.43 -3.21 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 30.01 -2.54 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 27.17 -2.46 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 24.65 -2.22 37 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 22.36 -2.06 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 20.13 -1.87 37 0 74 0
30MAR26 225.00 C 0.00 0.00 0.00 18.19 -1.74 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 16.41 -1.48 38 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 14.76 -1.41 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.24 -1.45 38 0 8 0
30MAR26 245.00 C 0.00 0.00 0.00 11.92 -1.24 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 10.68 -1.22 39 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 9.54 -1.22 39 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.41 -1.14 39 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.41 -1.13 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 6.56 -1.01 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 5.55 -1.17 38 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.06 -0.64 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.31 -0.90 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.72 -0.74 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.29 -0.57 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.87 -0.57 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 71.13 -3.58 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 67.91 -3.96 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.17 -4.69 30 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 65.33 -2.54 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 61.86 -3.90 31 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.97 -3.77 31 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.47 -3.79 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.46 -1.32 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.35 -3.71 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 54.21 -1.95 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.46 -3.35 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 50.48 -1.94 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.40 -3.08 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 45.82 -2.64 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.24 -3.51 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 42.67 -2.78 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.10 -2.85 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 39.60 -2.62 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 38.21 -2.98 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 36.82 -2.42 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 35.42 -2.43 35 0 1 0
29JUN26 205.00 C 33.63 33.63 33.63 33.92 -1.14 37 90 107 +90
29JUN26 210.00 C 0.00 0.00 0.00 31.14 -2.05 37 0 0 0
29JUN26 215.00 C 28.97 28.97 27.26 27.93 -2.31 36 16 63 +16
29JUN26 220.00 C 0.00 0.00 0.00 25.81 -1.94 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 23.77 -1.94 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 21.76 -1.92 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 20.08 -1.68 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 18.44 -1.81 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.01 -1.41 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 15.80 -1.42 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.49 -1.41 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.34 -1.32 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.35 -1.25 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.42 -1.22 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.32 -1.24 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.46 -1.00 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.63 -0.99 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.80 -0.99 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 6.87 -1.10 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.29 -0.74 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 50.21 -2.59 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.66 -2.72 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.13 -2.57 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.76 -1.39 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.39 -3.60 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.02 -2.37 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.65 -3.44 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 40.28 -2.65 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 37.82 -2.43 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.48 -2.11 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.08 -2.15 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 31.00 -1.90 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 29.01 -1.89 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 27.01 -1.90 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.22 -1.69 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 23.58 -1.64 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 21.95 -1.63 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.36 -1.58 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.05 -1.38 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 17.98 -1.38 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 16.59 -1.60 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.56 -1.53 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.77 -1.35 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.90 -1.08 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.00 -1.10 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.06 -1.06 38 0 0 0
TOTAL CALL 246 15,057 +223
27NOV25 177.50 P 0.53 0.53 0.53 0.33 +0.06 45 5 124 +5
27NOV25 180.00 P 0.53 0.66 0.53 0.45 +0.08 45 30 109 +30
27NOV25 182.50 P 0.74 0.81 0.71 0.61 +0.11 45 33 58 +18
27NOV25 185.00 P 1.00 1.00 0.85 0.80 +0.13 45 3 128 +1
27NOV25 187.50 P 0.00 0.00 0.00 1.06 +0.20 45 0 118 0
27NOV25 190.00 P 1.30 1.30 1.28 1.35 +0.22 45 22 241 +22
27NOV25 192.50 P 1.56 1.56 1.56 1.72 +0.29 45 10 271 +10
27NOV25 195.00 P 1.90 2.29 1.90 2.16 +0.36 45 23 317 +21
27NOV25 197.50 P 0.00 0.00 0.00 2.62 +0.38 45 0 329 0
27NOV25 200.00 P 2.95 3.26 2.95 3.15 +0.43 44 4 330 +3
27NOV25 205.00 P 0.00 0.00 0.00 4.48 +0.49 44 0 171 0
27NOV25 210.00 P 0.00 0.00 0.00 6.29 +0.71 44 0 330 0
27NOV25 215.00 P 0.00 0.00 0.00 8.48 +0.95 44 0 312 0
27NOV25 220.00 P 11.48 11.48 11.48 11.10 +1.18 44 1 123 +1
27NOV25 225.00 P 14.76 14.76 14.76 13.98 +1.21 43 15 149 +15
27NOV25 230.00 P 0.00 0.00 0.00 17.72 +2.00 44 0 201 0
27NOV25 235.00 P 0.00 0.00 0.00 21.45 +2.25 44 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 24.70 +2.06 39 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 28.83 +1.78 36 0 31 0
27NOV25 250.00 P 0.00 0.00 0.00 34.17 +1.90 44 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 38.78 +2.09 44 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 44.37 +3.22 55 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 49.76 +3.27 63 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 54.85 +4.88 68 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 58.21 +2.63 45 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 64.20 +3.82 69 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 68.20 +3.10 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 75.16 +5.36 87 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,051 0
30DEC25 150.00 P 0.45 0.45 0.45 0.07 +0.02 39 1 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 28 0
30DEC25 157.50 P 0.00 0.00 0.00 0.18 +0.04 39 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.32 +0.06 39 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.41 +0.07 39 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.53 +0.09 39 0 8 0
30DEC25 170.00 P 1.00 1.00 1.00 0.68 +0.12 39 1 69 +1
30DEC25 172.50 P 0.00 0.00 0.00 0.86 +0.16 39 0 26 0
30DEC25 175.00 P 1.30 1.30 1.30 1.09 +0.21 39 2 61 0
30DEC25 177.50 P 0.00 0.00 0.00 1.36 +0.24 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.64 +0.25 39 0 123 0
30DEC25 182.50 P 2.00 2.00 2.00 2.01 +0.35 39 24 57 +24
30DEC25 185.00 P 2.20 2.20 2.20 2.38 +0.34 39 1 826 0
30DEC25 187.50 P 0.00 0.00 0.00 2.70 +0.29 38 0 43 0
30DEC25 190.00 P 0.00 0.00 0.00 3.26 +0.38 39 0 94 0
30DEC25 192.50 P 3.50 3.50 3.47 3.72 +0.37 38 30 192 +30
30DEC25 195.00 P 0.00 0.00 0.00 4.34 +0.45 38 0 249 0
30DEC25 197.50 P 0.00 0.00 0.00 4.99 +0.50 38 0 172 0
30DEC25 200.00 P 5.32 5.32 5.32 5.77 +0.67 38 1 455 0
30DEC25 205.00 P 6.73 7.71 6.73 7.47 +0.78 38 17 596 -15
30DEC25 210.00 P 8.61 9.79 8.61 9.45 +0.86 38 21 182 +7
30DEC25 215.00 P 12.32 12.34 12.03 12.03 +1.29 38 9 145 0
30DEC25 220.00 P 14.78 14.78 14.78 14.78 +1.54 39 4 542 0
30DEC25 225.00 P 0.00 0.00 0.00 17.51 +1.28 38 0 129 0
30DEC25 230.00 P 0.00 0.00 0.00 20.36 +0.98 37 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 23.79 +2.00 36 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 28.28 +1.57 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 31.23 +0.92 35 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 37.44 +3.72 43 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 39.44 +2.68 32 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 44.37 +2.63 34 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 50.90 +3.21 46 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 55.78 +4.57 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 60.73 +5.15 51 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 64.20 +3.61 43 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 70.05 +4.66 52 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 75.16 +4.95 55 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 3.77 +0.39 37 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 4.27 +0.38 37 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 4.84 +0.40 37 0 15 0
29JAN26 192.50 P 5.15 5.15 5.15 5.41 +0.37 37 15 33 +15
29JAN26 195.00 P 0.00 0.00 0.00 6.11 +0.53 37 0 47 0
29JAN26 197.50 P 0.00 0.00 0.00 6.98 +0.48 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 7.76 +0.77 37 0 44 0
29JAN26 205.00 P 0.00 0.00 0.00 9.47 +0.67 36 0 68 0
29JAN26 210.00 P 11.18 11.18 11.18 11.63 +0.86 36 3 46 +3
29JAN26 215.00 P 0.00 0.00 0.00 14.06 +0.99 36 0 148 0
29JAN26 220.00 P 0.00 0.00 0.00 16.86 +1.20 37 0 63 0
29JAN26 225.00 P 0.00 0.00 0.00 19.85 +1.38 37 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 23.76 +2.18 39 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 27.25 +2.19 39 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 30.92 +2.49 39 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.86 +3.59 40 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 37.44 +2.11 36 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 43.18 +2.79 41 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 47.54 +3.13 42 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 52.09 +3.03 43 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 55.78 +2.62 40 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 61.29 +2.89 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 66.15 +3.60 46 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.05 +3.41 43 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 5.23 +0.49 37 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 5.83 +0.51 37 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 6.47 +0.52 37 0 5 0
26FEB26 192.50 P 0.00 0.00 0.00 7.21 +0.54 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.98 +0.57 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 8.82 +0.69 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 9.70 +0.66 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 11.65 +0.78 37 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 13.84 +0.82 37 0 0 0
26FEB26 215.00 P 16.15 16.15 16.15 16.29 +0.91 37 15 15 +15
26FEB26 220.00 P 0.00 0.00 0.00 19.16 +1.20 37 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 22.18 +1.42 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 26.07 +2.87 39 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.67 +1.61 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.04 +2.52 40 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.75 +2.10 40 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 40.74 +2.35 40 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.78 +3.92 41 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.04 +4.32 41 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 53.38 +4.32 42 0 0 0
30MAR26 110.00 P 0.55 0.55 0.55 0.02 0.00 37 15 75 +15
30MAR26 112.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.66 +0.06 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.79 +0.07 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.95 +0.10 38 0 0 0
30MAR26 150.00 P 1.90 1.90 1.90 1.13 +0.10 38 1 14 -1
30MAR26 152.50 P 0.00 0.00 0.00 1.32 +0.11 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.55 +0.15 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.82 +0.16 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.09 +0.16 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.41 +0.21 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.78 +0.24 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.16 +0.25 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.57 +0.28 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 4.19 +0.48 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.71 +0.50 39 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.23 +0.51 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.88 +0.50 39 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 6.55 +0.69 39 0 30 0
30MAR26 185.00 P 7.28 7.28 7.28 7.23 +0.52 39 1 18 0
30MAR26 187.50 P 0.00 0.00 0.00 7.97 +0.59 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 8.81 +0.72 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 9.66 +0.75 39 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 10.52 +0.70 39 0 48 0
30MAR26 197.50 P 0.00 0.00 0.00 11.49 +0.81 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 12.54 +0.92 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 14.62 +0.95 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 16.98 +1.07 39 0 236 0
30MAR26 215.00 P 0.00 0.00 0.00 19.58 +1.24 39 0 82 0
30MAR26 220.00 P 21.20 21.20 21.20 22.31 +1.33 39 10 77 +10
30MAR26 225.00 P 0.00 0.00 0.00 25.33 +1.44 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.51 +1.74 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 31.83 +1.73 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.30 +1.87 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 39.00 +2.26 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.73 +3.40 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.75 +2.31 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 50.80 +2.33 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.01 +2.48 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.35 +2.60 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.66 +2.57 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.70 +2.23 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.87 +3.32 45 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.16 +1.75 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.20 +3.74 46 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.15 +0.59 36 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.56 +0.18 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.93 +0.26 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.31 +0.26 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.68 +0.25 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.10 +0.29 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.60 +0.37 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.26 +0.53 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.78 +0.54 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.35 +0.43 38 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 7.03 +0.54 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.70 +0.53 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 8.38 +0.53 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 9.08 +0.55 38 0 29 0
29JUN26 182.50 P 0.00 0.00 0.00 9.93 +0.71 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.78 +0.71 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.64 +0.72 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.51 +0.73 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 13.47 +0.82 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.52 +0.94 38 0 6 0
29JUN26 197.50 P 0.00 0.00 0.00 15.57 +0.94 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.63 +0.95 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.89 +1.08 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.40 +1.19 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 23.94 +1.20 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 26.79 +1.46 38 0 31 0
29JUN26 225.00 P 0.00 0.00 0.00 29.73 +1.47 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 32.46 +1.25 38 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.07 +1.76 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.42 +1.88 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.88 +1.87 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.59 +2.05 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.33 +2.08 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.15 +2.47 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.21 +2.96 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.29 +2.37 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.42 +2.41 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 70.76 +2.61 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 75.14 +2.69 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.92 +2.27 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.61 +2.64 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 88.72 +3.45 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 13.06 +0.76 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 13.93 +0.77 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.83 +0.79 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.89 +0.97 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 16.95 +0.98 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.01 +0.98 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 19.08 +0.99 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 20.16 +1.01 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 22.60 +1.23 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 25.14 +1.24 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.71 +1.27 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.58 +1.51 38 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 33.54 +1.53 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.52 +1.55 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.74 +1.77 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.09 +1.81 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.48 +1.84 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 49.96 +2.05 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.62 +2.04 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.44 +2.13 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.23 +2.16 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.18 +2.31 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.72 +1.86 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.38 +3.19 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.54 +2.47 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.83 +2.77 41 0 33 0
TOTAL PUT 317 15,221 +230
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$ 7.14
27NOV25 4.60 C 0.00 0.00 0.00 2.59 -0.23 112 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.47 -0.25 93 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.34 -0.28 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.28 -0.24 92 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.14 -0.28 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.90 -0.27 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.66 -0.25 53 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.44 -0.24 62 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.18 -0.24 48 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 0.99 -0.19 56 0 171 0
27NOV25 6.50 C 0.00 0.00 0.00 0.75 -0.22 47 0 151 0
27NOV25 6.75 C 0.62 0.63 0.55 0.58 -0.20 48 7 96 0
27NOV25 7.00 C 0.53 0.53 0.52 0.42 -0.20 47 3 167 +2
27NOV25 7.25 C 0.34 0.34 0.34 0.31 -0.16 49 15 161 0
27NOV25 7.50 C 0.35 0.35 0.22 0.22 -0.13 50 105 258 +13
27NOV25 7.75 C 0.23 0.23 0.20 0.15 -0.12 50 224 369 +35
27NOV25 8.00 C 0.21 0.21 0.15 0.10 -0.09 50 48 927 +31
27NOV25 8.25 C 0.00 0.00 0.00 0.07 -0.06 52 0 459 0
27NOV25 8.50 C 0.09 0.09 0.09 0.04 -0.05 50 4 1,362 0
27NOV25 8.75 C 0.08 0.08 0.07 0.03 -0.03 53 184 306 -151
27NOV25 9.00 C 0.07 0.07 0.07 0.02 -0.02 53 76 885 -15
27NOV25 9.25 C 0.00 0.00 0.00 0.01 -0.02 52 0 1,072 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 164 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 588 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.05 -0.28 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.94 -0.29 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.86 -0.27 76 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.77 -0.26 91 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.65 -0.28 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.56 -0.27 58 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.46 -0.26 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.36 -0.26 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.26 -0.25 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.16 -0.25 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.05 -0.26 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.99 -0.24 78 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.89 -0.25 75 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.77 -0.24 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.68 -0.25 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.59 -0.25 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.50 -0.23 67 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.39 -0.23 59 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.28 -0.25 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.16 -0.28 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.95 -0.26 51 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.72 -0.24 50 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.49 -0.23 47 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 -0.24 45 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.09 -0.23 47 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.94 -0.20 50 0 2,155 0
30DEC25 6.75 C 0.77 0.77 0.77 0.78 -0.20 49 8 1,008 +7
30DEC25 7.00 C 0.00 0.00 0.00 0.65 -0.18 50 0 98 0
30DEC25 7.25 C 0.00 0.00 0.00 0.54 -0.16 51 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.44 -0.15 51 0 106 0
30DEC25 7.75 C 0.36 0.36 0.36 0.36 -0.14 51 18 157 -18
30DEC25 8.00 C 0.00 0.00 0.00 0.30 -0.12 53 0 758 0
30DEC25 8.25 C 0.00 0.00 0.00 0.24 -0.11 53 0 99 0
30DEC25 8.50 C 0.26 0.26 0.26 0.19 -0.09 53 120 1,039 0
30DEC25 8.75 C 0.00 0.00 0.00 0.15 -0.08 53 0 351 0
30DEC25 9.00 C 0.21 0.21 0.18 0.12 -0.06 53 37 321 -25
30DEC25 9.25 C 0.00 0.00 0.00 0.09 -0.05 52 0 39 0
30DEC25 9.50 C 0.00 0.00 0.00 0.07 -0.05 53 0 195 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 -0.03 54 0 90 0
30DEC25 10.00 C 0.12 0.12 0.10 0.04 -0.03 52 110 190 +7
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 95 0
29JAN26 5.00 C 0.00 0.00 0.00 2.19 -0.27 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.01 -0.25 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.79 -0.25 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 -0.26 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.41 -0.23 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.23 -0.23 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.10 -0.17 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.94 -0.18 51 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.81 -0.17 51 0 6 0
29JAN26 7.25 C 0.00 0.00 0.00 0.71 -0.15 53 0 5 0
29JAN26 7.50 C 0.62 0.62 0.62 0.62 -0.13 53 4 7 0
29JAN26 7.75 C 0.00 0.00 0.00 0.54 -0.11 54 0 6 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 -0.11 54 0 68 0
29JAN26 8.25 C 0.53 0.53 0.42 0.39 -0.12 54 12 72 +5
29JAN26 8.50 C 0.41 0.41 0.41 0.33 -0.10 54 30 31 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.28 -0.09 54 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 -0.07 55 0 100 0
29JAN26 9.25 C 0.00 0.00 0.00 0.20 -0.07 54 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.16 -0.07 54 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.14 -0.05 54 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 185 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.31 -0.17 56 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.05 -0.21 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 -0.23 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 -0.18 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 -0.16 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 -0.18 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 -0.19 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.05 -0.17 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.92 -0.16 51 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 0.81 -0.17 51 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.72 -0.13 52 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.64 -0.12 53 0 5 0
26FEB26 8.00 C 0.55 0.55 0.55 0.57 -0.11 54 4 5 +4
26FEB26 8.25 C 0.00 0.00 0.00 0.50 -0.11 54 0 1 0
26FEB26 8.50 C 0.47 0.47 0.47 0.43 -0.11 53 2 2 +2
26FEB26 8.75 C 0.39 0.39 0.39 0.37 -0.10 53 6 6 +6
26FEB26 9.00 C 0.00 0.00 0.00 0.32 -0.09 53 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.28 -0.08 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.24 -0.07 53 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 -0.06 54 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.79 -0.27 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.70 -0.27 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.60 -0.27 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.51 -0.26 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.41 -0.27 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.32 -0.26 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.22 -0.27 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.13 -0.26 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.04 -0.26 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 -0.26 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.86 -0.26 53 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.77 -0.26 53 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.68 -0.26 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.60 -0.25 53 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 -0.25 52 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 -0.25 53 0 0 0
30MAR26 5.00 C 2.30 2.30 2.30 2.35 -0.24 53 5 39 +5
30MAR26 5.25 C 0.00 0.00 0.00 2.15 -0.24 53 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.96 -0.23 53 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.23 53 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.62 -0.21 53 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 -0.21 53 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.32 -0.19 53 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.18 -0.19 52 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.06 -0.18 53 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.95 -0.16 53 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.15 53 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.14 53 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.67 -0.14 53 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.60 -0.12 53 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.53 -0.11 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.47 -0.10 53 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 -0.09 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 -0.09 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 -0.08 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 -0.07 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
30MAR26 11.50 C 0.18 0.18 0.18 0.12 -0.03 53 1 1 +1
29JUN26 3.60 C 0.00 0.00 0.00 3.67 -0.26 54 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.58 -0.26 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.49 -0.26 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.40 -0.26 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.31 -0.26 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.23 -0.25 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.14 -0.26 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.06 -0.25 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 -0.25 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.90 -0.24 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.82 -0.24 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.74 -0.24 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.24 53 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.24 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.51 -0.24 53 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 -0.24 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.23 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.21 53 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.85 -0.21 52 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.71 -0.20 53 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.19 53 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.46 -0.18 53 0 58 0
29JUN26 7.00 C 1.50 1.50 1.50 1.34 -0.18 53 1 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.16 53 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 -0.16 53 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 -0.16 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.96 -0.14 53 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.14 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.81 -0.13 53 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 -0.12 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.11 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 -0.11 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 -0.10 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.10 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 -0.09 53 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.08 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.07 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.06 53 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 -0.24 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 -0.23 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 -0.23 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 -0.23 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.23 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 -0.22 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.21 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 -0.21 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.93 -0.20 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 -0.20 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 -0.18 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.18 53 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 -0.18 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 -0.16 53 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 -0.15 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 -0.15 53 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.15 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.14 53 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 -0.13 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 -0.13 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.12 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 -0.11 53 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.11 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.60 -0.10 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.08 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.08 53 0 0 0
TOTAL CALL 1,024 19,001 -61
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 450 0
27NOV25 6.25 P 0.00 0.00 0.00 0.05 +0.01 47 0 377 0
27NOV25 6.50 P 0.07 0.08 0.07 0.10 +0.03 48 506 359 -392
27NOV25 6.75 P 0.14 0.14 0.14 0.17 +0.04 47 30 428 -30
27NOV25 7.00 P 0.23 0.26 0.22 0.27 +0.06 48 167 752 +167
27NOV25 7.25 P 0.38 0.41 0.34 0.41 +0.10 49 64 410 +1
27NOV25 7.50 P 0.00 0.00 0.00 0.58 +0.13 52 0 238 0
27NOV25 7.75 P 0.60 0.78 0.60 0.76 +0.15 52 18 118 +18
27NOV25 8.00 P 0.00 0.00 0.00 0.97 +0.19 55 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 1.19 +0.21 57 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.43 +0.23 62 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.65 +0.23 60 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.87 +0.21 54 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.11 +0.20 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.36 +0.21 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.62 +0.24 68 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.86 +0.21 0 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.36 +0.25 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.87 +0.27 89 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 4.38 +0.28 105 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 326 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 111 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 +0.02 51 0 149 0
30DEC25 6.00 P 0.12 0.12 0.12 0.14 +0.03 52 20 217 +20
30DEC25 6.25 P 0.00 0.00 0.00 0.20 +0.04 51 0 206 0
30DEC25 6.50 P 0.00 0.00 0.00 0.28 +0.06 51 0 998 0
30DEC25 6.75 P 0.31 0.31 0.31 0.37 +0.07 51 5 917 +5
30DEC25 7.00 P 0.44 0.44 0.44 0.50 +0.09 52 4 653 +4
30DEC25 7.25 P 0.00 0.00 0.00 0.64 +0.11 53 0 213 0
30DEC25 7.50 P 0.00 0.00 0.00 0.77 +0.09 52 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.94 +0.11 52 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 +0.16 55 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.35 +0.18 56 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.54 +0.18 56 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 +0.20 58 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.00 +0.22 61 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.23 +0.23 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.47 +0.24 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 +0.19 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.91 +0.21 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.44 +0.24 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.89 +0.25 70 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.38 +0.26 72 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 54 0 80 0
29JAN26 5.50 P 0.00 0.00 0.00 0.13 +0.02 54 0 133 0
29JAN26 5.75 P 0.00 0.00 0.00 0.18 +0.03 53 0 15 0
29JAN26 6.00 P 0.00 0.00 0.00 0.24 +0.04 53 0 361 0
29JAN26 6.25 P 0.30 0.30 0.30 0.32 +0.06 53 2 158 +2
29JAN26 6.50 P 0.35 0.37 0.35 0.41 +0.07 53 31 103 +25
29JAN26 6.75 P 0.00 0.00 0.00 0.51 +0.07 53 0 46 0
29JAN26 7.00 P 0.00 0.00 0.00 0.65 +0.10 54 0 242 0
29JAN26 7.25 P 0.00 0.00 0.00 0.79 +0.11 54 0 181 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 +0.12 55 0 178 0
29JAN26 7.75 P 0.00 0.00 0.00 1.08 +0.10 53 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 +0.15 56 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.48 +0.17 57 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.68 +0.18 58 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 +0.19 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 +0.20 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.31 +0.21 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 +0.22 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.76 +0.22 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.01 +0.24 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.47 +0.23 66 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.89 +0.19 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.42 +0.20 69 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 +0.04 54 0 15 0
26FEB26 5.75 P 0.21 0.21 0.21 0.25 +0.04 53 100 140 +100
26FEB26 6.00 P 0.27 0.30 0.27 0.32 +0.05 53 45 100 +35
26FEB26 6.25 P 0.00 0.00 0.00 0.41 +0.06 53 0 140 0
26FEB26 6.50 P 0.48 0.50 0.48 0.50 +0.07 53 11 11 +7
26FEB26 6.75 P 0.00 0.00 0.00 0.62 +0.09 53 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 +0.10 54 0 255 0
26FEB26 7.25 P 0.00 0.00 0.00 0.89 +0.11 54 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 1.03 +0.11 54 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 +0.14 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.14 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.56 +0.16 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.74 +0.16 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 +0.17 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.16 +0.19 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 +0.19 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 +0.21 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.82 +0.22 60 0 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 54 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 +0.01 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 +0.02 52 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 +0.02 53 0 1 0
30MAR26 4.30 P 0.09 0.09 0.09 0.05 +0.02 53 1 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 53 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.02 53 0 120 0
30MAR26 4.60 P 0.11 0.11 0.11 0.08 +0.02 53 1 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 +0.02 53 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.04 53 0 2 0
30MAR26 5.50 P 0.24 0.24 0.24 0.24 +0.03 52 50 322 +50
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.04 52 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.40 +0.06 53 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 +0.07 53 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 +0.08 53 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.09 53 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 +0.10 53 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 +0.11 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 +0.12 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.27 +0.13 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 +0.14 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.15 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 +0.16 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 +0.17 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.18 +0.18 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.38 +0.19 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 +0.20 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.82 +0.22 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.02 +0.21 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 +0.23 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.92 +0.22 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.42 +0.20 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 52 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 52 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 53 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 52 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.02 53 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 53 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.03 53 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.02 52 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.02 53 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.03 53 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.03 53 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.04 53 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.04 53 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 +0.06 53 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.07 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.07 53 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 +0.09 53 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 +0.10 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 +0.10 53 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 +0.12 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.50 +0.12 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 +0.14 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.83 +0.13 53 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 +0.14 53 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 +0.15 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.38 +0.16 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 +0.17 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.18 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 +0.18 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.17 +0.18 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.20 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.04 +0.21 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.49 +0.22 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.03 53 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.03 53 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.04 53 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.05 53 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.06 53 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.06 53 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.07 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 +0.07 53 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.09 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.09 53 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.10 53 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 +0.11 53 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 +0.11 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 +0.11 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 +0.14 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 +0.14 53 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.14 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 +0.15 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 +0.16 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.16 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.16 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.17 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.73 +0.18 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.16 +0.20 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.20 53 0 0 0
TOTAL PUT 1,055 23,628 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.88
27NOV25 25.00 C 0.00 0.00 0.00 20.91 -0.06 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 20.27 +0.29 163 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 19.24 -0.04 151 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 18.22 +0.24 140 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 17.34 +0.36 141 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 16.24 -0.04 125 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 15.26 +0.27 119 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 13.92 -0.18 0 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 12.93 -0.36 60 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 11.96 -0.06 66 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 11.19 +0.17 84 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 10.07 -0.22 68 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 8.91 -0.12 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 8.18 -0.08 63 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 6.90 -0.36 0 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 6.01 -0.29 39 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 5.08 -0.30 38 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 4.20 -0.32 38 0 98 0
27NOV25 43.00 C 0.00 0.00 0.00 3.48 -0.14 40 0 142 0
27NOV25 44.00 C 3.00 3.00 3.00 2.68 -0.25 37 3 82 -3
27NOV25 45.00 C 0.00 0.00 0.00 2.12 -0.23 39 0 65 0
27NOV25 46.00 C 0.00 0.00 0.00 1.61 -0.22 39 0 108 0
27NOV25 47.00 C 1.61 1.61 1.61 1.21 -0.23 39 15 99 0
27NOV25 48.00 C 1.26 1.26 1.26 0.86 -0.22 39 15 51 0
27NOV25 49.00 C 0.00 0.00 0.00 0.64 -0.16 39 0 140 0
27NOV25 50.00 C 0.67 0.67 0.52 0.44 -0.14 39 24 84 +11
27NOV25 52.50 C 0.00 0.00 0.00 0.16 -0.08 39 0 35 0
27NOV25 55.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 21.91 -0.49 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 20.94 -0.04 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 20.27 +0.29 108 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.24 -0.04 101 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.22 -0.12 94 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.34 +0.36 94 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.34 +0.06 89 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.35 +0.04 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.96 -0.31 55 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.28 -0.09 70 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.96 -0.13 47 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.20 +0.17 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.07 -0.26 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.09 -0.31 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.18 -0.32 42 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 7.57 +0.06 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.68 -0.13 45 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 5.65 -0.21 40 0 15 0
30DEC25 42.00 C 0.00 0.00 0.00 4.96 -0.37 40 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 4.35 -0.19 41 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 3.83 -0.24 42 0 60 0
30DEC25 45.00 C 3.60 3.60 3.60 3.28 -0.20 41 2 45 -2
30DEC25 46.00 C 0.00 0.00 0.00 2.98 -0.01 44 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 2.40 -0.17 42 0 20 0
30DEC25 48.00 C 0.00 0.00 0.00 2.05 -0.17 42 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 1.73 -0.14 42 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 1.46 -0.12 42 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.96 -0.04 43 0 25 0
30DEC25 55.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 25 0
30DEC25 57.50 C 0.00 0.00 0.00 0.35 -0.01 43 0 59 0
30DEC25 60.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.35 +0.04 66 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.05 -0.35 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.28 -0.09 55 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.15 +0.06 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.25 -0.33 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.31 -0.39 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.58 -0.27 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.72 +0.05 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.98 -0.14 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.21 -0.31 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.49 -0.35 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.97 +0.15 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.27 -0.31 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.73 -0.14 43 0 50 0
29JAN26 45.00 C 4.33 4.33 4.33 4.24 -0.19 44 15 55 +15
29JAN26 46.00 C 0.00 0.00 0.00 3.74 -0.13 43 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 3.32 -0.14 43 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.98 -0.11 44 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 2.68 -0.08 44 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 2.34 -0.13 44 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 1.70 -0.09 44 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 1.19 -0.08 44 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.83 -0.06 44 0 15 0
29JAN26 60.00 C 0.66 0.66 0.65 0.56 -0.06 44 10 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.94 +0.09 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.15 -0.23 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.39 -0.32 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.71 +0.16 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.84 -0.08 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.21 -0.36 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.65 -0.22 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.43 +0.09 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.75 -0.20 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.31 -0.19 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.89 -0.18 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.51 -0.17 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.16 -0.17 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.89 -0.12 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.17 -0.13 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.61 -0.12 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 1.19 -0.09 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.61 -0.06 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.92 -0.48 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.95 -0.03 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.27 +0.21 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.24 -0.04 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.22 -0.12 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.34 -0.01 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.34 +0.06 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.47 +0.08 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.70 +0.30 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.66 0.00 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.94 +0.05 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.99 0.00 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.20 -0.29 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.41 -0.27 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.67 -0.33 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.96 -0.03 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.26 -0.12 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.27 -0.72 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.85 -0.12 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 6.15 -0.38 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.67 -0.27 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.17 -0.57 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 4.73 -0.28 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.34 -0.51 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.16 -0.07 43 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 3.79 -0.13 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.45 -0.13 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 2.70 -0.18 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 2.09 -0.23 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 1.61 -0.22 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.89 -0.18 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.68 -0.15 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.55 +0.21 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.39 -0.17 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.51 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.58 +0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.75 +0.05 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.84 +0.12 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.03 +0.07 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.20 0.00 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.36 -0.07 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.61 -0.06 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.89 +0.12 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.16 +0.11 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.46 -0.06 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.92 -0.07 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.10 +0.10 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.52 -0.04 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.98 +0.10 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.43 +0.09 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.95 -0.11 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.49 +0.11 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.02 +0.06 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.60 +0.08 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.21 +0.11 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.82 +0.05 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.43 -0.02 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.12 +0.02 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.32 +0.05 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.68 -0.01 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.10 -0.05 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.61 +0.05 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.23 +0.07 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.89 +0.11 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.87 -0.03 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.07 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.23 -0.08 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.52 +0.05 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.65 -0.04 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.91 -0.18 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.12 -0.01 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.42 -0.01 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.74 -0.08 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.08 -0.09 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.45 -0.08 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.79 -0.09 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.43 +0.22 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.85 +0.24 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.09 +0.01 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.84 +0.24 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.11 +0.03 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.80 +0.17 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.18 -0.08 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.77 -0.34 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.39 +0.02 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.04 +0.05 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.64 0.00 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.29 -0.04 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.51 -0.05 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.83 -0.16 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.32 -0.08 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.76 -0.09 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.36 +0.11 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.85 +0.02 44 0 0 0
TOTAL CALL 84 2,685 +21
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 13 0
27NOV25 38.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 151 0
27NOV25 39.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 210 0
27NOV25 40.00 P 0.00 0.00 0.00 0.20 -0.06 39 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 0.33 -0.09 39 0 86 0
27NOV25 42.00 P 0.00 0.00 0.00 0.52 -0.11 39 0 26 0
27NOV25 43.00 P 0.00 0.00 0.00 0.79 -0.13 39 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 1.15 -0.11 40 0 27 0
27NOV25 45.00 P 0.00 0.00 0.00 1.56 -0.11 39 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 2.07 -0.12 39 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 2.74 -0.08 40 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 3.45 -0.01 41 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 4.19 -0.01 41 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 5.06 +0.22 43 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 7.38 +0.42 49 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 9.69 +0.15 50 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 12.12 +0.40 53 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 14.52 +0.17 43 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 19.24 -0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 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 0.02 0.00 45 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.07 0.00 43 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.17 0.00 43 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.25 0.00 43 0 18 0
30DEC25 37.00 P 0.00 0.00 0.00 0.36 0.00 43 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.51 0.00 43 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.70 0.00 43 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 0.91 -0.01 43 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.15 -0.04 43 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.43 -0.05 42 0 112 0
30DEC25 43.00 P 0.00 0.00 0.00 1.79 -0.04 42 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.19 -0.03 42 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 2.67 -0.03 42 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.19 -0.03 42 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.79 -0.01 42 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.41 -0.06 42 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 5.22 +0.24 44 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 6.03 +0.37 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.05 +0.51 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.26 +0.21 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.36 +0.53 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.83 -0.17 52 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.02 +0.11 69 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.96 -0.05 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.50 -0.05 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 1.84 -0.04 44 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 2.19 -0.04 44 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 2.57 -0.05 44 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.00 -0.05 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 3.52 -0.03 44 0 0 0
29JAN26 46.00 P 4.03 4.03 4.03 4.06 -0.03 44 15 45 +15
29JAN26 47.00 P 0.00 0.00 0.00 4.69 +0.05 45 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.36 +0.27 45 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.67 -0.20 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.63 -0.14 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.64 +0.48 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.54 +0.43 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.36 0.00 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.83 -0.17 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.04 +0.09 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.02 +0.11 57 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.28 -0.06 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.55 -0.06 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.88 -0.05 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.22 -0.04 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.60 -0.02 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.01 -0.02 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.45 -0.03 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.94 -0.03 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.48 -0.02 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.18 +0.13 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.66 -0.08 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.32 +0.17 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.97 -0.23 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.89 -0.16 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.02 +0.08 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.98 +0.03 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.46 +0.19 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.26 -0.14 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.02 +0.11 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.70 -0.09 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.08 -0.14 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.32 -0.12 42 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.59 -0.16 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.90 -0.17 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.24 -0.14 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.61 -0.12 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.03 -0.08 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.46 -0.08 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.95 -0.03 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.47 +0.04 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.03 -0.12 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.57 -0.02 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.17 -0.13 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.80 -0.18 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.15 -0.55 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.27 -0.01 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.35 +0.17 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.37 -0.05 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.46 -0.05 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.63 +0.21 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.02 +0.11 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 +0.07 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.92 +0.07 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.15 +0.10 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.37 +0.10 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.60 +0.15 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.88 +0.16 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.17 +0.12 46 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 +0.14 46 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.86 +0.14 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.22 +0.14 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.59 +0.11 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.98 +0.06 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.43 +0.07 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.88 +0.03 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.38 +0.01 45 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.07 +0.21 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.55 +0.16 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.23 +0.21 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.61 -0.04 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.25 -0.02 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.88 -0.02 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.86 +0.38 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.47 -0.03 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.71 +0.40 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.43 +0.23 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.57 +0.32 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.68 +0.35 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.02 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.02 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.20 +0.03 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 +0.04 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 +0.04 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.50 +0.04 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.85 +0.04 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.22 +0.05 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.58 +0.05 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.00 +0.05 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.45 +0.06 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.89 +0.06 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.36 +0.06 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.89 +0.07 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.41 +0.06 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.91 +0.04 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.52 +0.07 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 +0.08 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.73 +0.07 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.35 +0.08 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.01 +0.08 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.66 +0.01 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.51 +0.05 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.23 -0.10 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.35 -0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.38 -0.06 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.43 +0.05 47 0 0 0
TOTAL PUT 15 2,448 +15
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$ 56.80
07NOV25 40.00 C 0.00 0.00 0.00 16.84 +0.27 169 0 0 0
07NOV25 41.00 C 0.00 0.00 0.00 15.85 +0.28 165 0 0 0
07NOV25 42.00 C 0.00 0.00 0.00 14.85 +0.28 154 0 0 0
07NOV25 43.00 C 0.00 0.00 0.00 13.88 +0.31 157 0 0 0
07NOV25 44.00 C 0.00 0.00 0.00 12.85 +0.28 133 0 0 0
07NOV25 45.00 C 0.00 0.00 0.00 11.85 +0.28 122 0 0 0
07NOV25 46.00 C 0.00 0.00 0.00 10.86 +0.29 116 0 0 0
07NOV25 47.00 C 0.00 0.00 0.00 9.85 +0.28 102 0 0 0
07NOV25 48.00 C 0.00 0.00 0.00 8.84 +0.27 88 0 0 0
07NOV25 49.00 C 0.00 0.00 0.00 7.85 +0.28 82 0 0 0
07NOV25 50.00 C 0.00 0.00 0.00 6.86 +0.29 75 0 10 0
07NOV25 52.50 C 0.00 0.00 0.00 4.34 +0.27 45 0 0 0
07NOV25 55.00 C 0.00 0.00 0.00 1.98 +0.24 36 0 62 0
07NOV25 57.50 C 0.44 0.80 0.35 0.35 -0.01 30 979 1,386 +318
07NOV25 60.00 C 0.07 0.12 0.06 0.04 -0.14 36 1,286 1,919 -137
07NOV25 62.50 C 0.02 0.02 0.02 0.01 -0.13 46 20 1,471 -20
07NOV25 65.00 C 0.00 0.00 0.00 0.01 -0.12 62 0 31 0
07NOV25 67.50 C 0.00 0.00 0.00 0.01 -0.11 77 0 0 0
07NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.10 91 0 1 0
07NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.09 104 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.08 117 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.07 129 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.06 141 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.05 152 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.04 163 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.03 173 0 0 0
14NOV25 40.00 C 0.00 0.00 0.00 16.84 +0.25 67 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 16.03 +0.44 118 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 14.85 +0.26 71 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 13.88 +0.28 79 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 12.85 +0.26 59 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 11.85 +0.25 53 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 10.86 +0.26 54 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 9.88 +0.28 55 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 8.88 +0.28 50 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 8.10 +0.50 67 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 6.88 +0.26 39 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 4.45 +0.27 33 0 0 0
14NOV25 55.00 C 2.20 2.20 2.20 2.26 +0.22 29 1 1 +1
14NOV25 57.50 C 0.80 1.22 0.80 0.76 +0.03 27 285 273 +137
14NOV25 60.00 C 0.31 0.32 0.19 0.26 -0.10 32 308 715 +239
14NOV25 62.50 C 0.06 0.11 0.06 0.10 -0.12 37 75 70 +70
14NOV25 65.00 C 0.00 0.00 0.00 0.05 -0.11 42 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.03 -0.11 48 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.02 -0.11 54 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.11 57 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.10 64 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.09 70 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.06 89 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
27NOV25 39.00 C 0.00 0.00 0.00 17.96 +0.03 74 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 16.98 +0.34 73 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 16.03 +0.35 73 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 14.98 +0.28 63 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 14.02 +0.34 63 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 13.04 +0.15 60 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 11.95 +0.27 46 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 11.23 +0.29 62 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 9.97 +0.20 41 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 9.00 +0.32 39 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 8.10 +0.39 41 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 6.90 -0.05 0 0 293 0
27NOV25 52.50 C 4.78 5.24 4.78 4.70 +0.33 29 5 4,245 -4
27NOV25 55.00 C 2.62 3.29 2.62 2.64 +0.12 26 30 11,613 +11
27NOV25 57.50 C 1.30 1.76 1.30 1.30 +0.09 27 1,837 13,657 +117
27NOV25 60.00 C 0.59 0.84 0.55 0.58 +0.01 28 3,741 12,806 +2,421
27NOV25 62.50 C 0.25 0.36 0.23 0.25 -0.01 30 410 8,533 +273
27NOV25 65.00 C 0.12 0.16 0.11 0.11 -0.05 32 430 8,695 +418
27NOV25 67.50 C 0.06 0.08 0.06 0.05 -0.09 34 510 2,364 +458
27NOV25 70.00 C 0.04 0.04 0.04 0.03 -0.10 37 26 4,668 0
27NOV25 72.50 C 0.00 0.00 0.00 0.02 -0.10 40 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.09 46 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 32.08 +0.39 107 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.83 +0.08 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.02 +0.26 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.95 +0.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 28.04 +0.40 82 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.01 +0.35 72 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 26.06 +0.07 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.43 +0.70 97 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.98 +0.25 41 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.09 +0.48 67 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.99 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.86 -0.02 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.13 +0.45 59 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.18 +0.40 59 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.02 +0.09 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.10 +0.46 46 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 16.23 +0.17 51 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 15.05 +0.32 33 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 14.02 -0.05 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 13.04 +0.15 21 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 12.45 +0.61 46 0 630 0
30DEC25 46.00 C 0.00 0.00 0.00 11.23 +0.29 35 0 359 0
30DEC25 47.00 C 10.77 10.77 10.77 10.39 +0.62 37 6 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 9.33 +0.19 32 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 8.62 +0.55 36 0 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 7.26 +0.29 24 0 7,395 0
30DEC25 52.50 C 0.00 0.00 0.00 5.36 +0.26 28 0 3,287 0
30DEC25 55.00 C 4.01 4.05 4.01 3.61 +0.18 27 11 16,033 -5
30DEC25 57.50 C 2.33 2.73 2.20 2.27 +0.12 27 136 18,274 +53
30DEC25 60.00 C 1.35 1.70 1.35 1.36 +0.05 27 180 28,312 +16
30DEC25 62.50 C 0.86 1.01 0.80 0.84 +0.06 29 101 5,303 +66
30DEC25 65.00 C 0.51 0.62 0.46 0.52 +0.05 30 81 14,130 +37
30DEC25 67.50 C 0.32 0.36 0.32 0.32 +0.04 31 295 3,739 +260
30DEC25 70.00 C 0.20 0.22 0.17 0.20 +0.03 32 705 22,980 +704
30DEC25 72.50 C 0.13 0.14 0.13 0.13 +0.01 34 200 1,870 +200
30DEC25 75.00 C 0.08 0.09 0.08 0.08 -0.03 35 104 2,299 +104
30DEC25 77.50 C 0.06 0.06 0.06 0.05 -0.05 35 100 2,268 +100
30DEC25 80.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 2,191 0
30DEC25 82.50 C 0.04 0.04 0.04 0.03 -0.05 39 46 1,626 +46
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 300 0
29JAN26 39.00 C 0.00 0.00 0.00 18.28 +0.35 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.40 +0.34 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.10 +0.30 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.02 -0.35 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.10 +0.21 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.45 +0.54 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.23 -0.12 22 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.71 +0.31 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.35 +0.04 23 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.83 +0.41 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.56 +0.08 23 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.92 +0.26 28 0 64 0
29JAN26 55.00 C 0.00 0.00 0.00 4.26 +0.18 27 0 995 0
29JAN26 57.50 C 2.94 3.36 2.94 2.98 +0.16 28 180 7,927 +180
29JAN26 60.00 C 2.13 2.38 2.06 2.03 +0.03 28 169 2,639 +59
29JAN26 62.50 C 1.53 1.60 1.45 1.41 +0.10 29 36 386 0
29JAN26 65.00 C 1.10 1.10 1.10 1.00 +0.09 30 3 3,229 0
29JAN26 67.50 C 0.77 0.77 0.77 0.71 +0.07 31 15 1,058 +15
29JAN26 70.00 C 0.45 0.55 0.45 0.51 +0.06 33 100 465 +100
29JAN26 72.50 C 0.33 0.38 0.33 0.38 +0.06 34 600 727 +417
29JAN26 75.00 C 0.24 0.25 0.24 0.28 +0.04 35 206 1,190 +125
29JAN26 77.50 C 0.19 0.20 0.19 0.22 +0.04 36 200 245 +200
29JAN26 80.00 C 0.14 0.15 0.14 0.17 +0.04 37 502 517 +502
29JAN26 82.50 C 0.11 0.11 0.11 0.13 +0.02 38 100 102 +100
29JAN26 85.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 17.10 +0.29 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.40 -0.04 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.10 -0.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.02 -0.52 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.61 +0.24 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.52 +0.34 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.52 +0.17 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.71 -0.04 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.06 +0.75 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.83 -0.18 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.99 +0.03 25 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.34 +0.23 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.69 +0.18 27 0 0 0
26FEB26 57.50 C 3.82 3.97 3.79 3.43 +0.11 27 151 150 +150
26FEB26 60.00 C 2.73 2.73 2.73 2.50 +0.06 28 155 179 +140
26FEB26 62.50 C 0.00 0.00 0.00 1.83 +0.10 28 0 16 0
26FEB26 65.00 C 1.49 1.49 1.30 1.31 +0.04 29 6 6 +6
26FEB26 67.50 C 1.10 1.10 0.96 0.95 +0.01 30 46 31 +31
26FEB26 70.00 C 0.81 0.81 0.81 0.69 -0.01 31 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 60 0
26FEB26 77.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 3 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 9 0
26FEB26 85.00 C 0.14 0.14 0.14 0.12 -0.01 35 20 20 +20
26FEB26 87.50 C 0.12 0.12 0.12 0.09 -0.02 35 1 1 +1
30MAR26 25.00 C 0.00 0.00 0.00 32.08 +0.39 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 30.92 -0.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.02 -0.22 0 0 0 0
30MAR26 28.00 C 29.30 29.30 29.30 29.51 +0.50 67 15 15 +15
30MAR26 29.00 C 0.00 0.00 0.00 28.60 +0.96 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.41 +0.38 56 0 40 0
30MAR26 31.00 C 27.17 27.17 27.17 26.06 +0.07 0 15 15 +15
30MAR26 32.00 C 0.00 0.00 0.00 25.43 +0.11 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.02 +0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.15 +0.09 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.60 +0.60 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.11 +0.10 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.75 +0.72 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.18 -0.39 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.28 -0.24 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.59 +0.11 35 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.43 -0.23 25 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.52 +0.18 28 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.40 -0.27 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.79 +0.09 30 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 12.94 +0.09 31 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 12.20 +0.36 32 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 11.06 -0.01 28 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 10.65 +0.61 33 0 700 0
30MAR26 49.00 C 0.00 0.00 0.00 9.83 +0.82 32 0 1,185 0
30MAR26 50.00 C 9.40 9.40 9.40 8.51 +0.18 26 1 5,773 0
30MAR26 52.50 C 0.00 0.00 0.00 6.95 +0.23 28 0 5,302 0
30MAR26 55.00 C 5.92 5.92 5.92 5.42 +0.15 28 2 17,165 -2
30MAR26 57.50 C 4.54 4.54 4.39 4.15 +0.03 28 90 5,198 +60
30MAR26 60.00 C 3.15 3.57 3.15 3.17 +0.11 29 69 7,031 +1
30MAR26 62.50 C 2.60 2.60 2.60 2.39 +0.03 29 3 2,984 0
30MAR26 65.00 C 1.95 2.02 1.95 1.81 +0.04 29 15 19,007 0
30MAR26 67.50 C 1.51 1.53 1.51 1.40 +0.11 30 101 2,356 -100
30MAR26 70.00 C 1.22 1.22 1.11 1.08 +0.15 31 2 6,706 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.82 +0.15 31 0 1,723 0
30MAR26 75.00 C 0.00 0.00 0.00 0.63 +0.16 32 0 1,375 0
30MAR26 77.50 C 0.00 0.00 0.00 0.48 +0.15 33 0 863 0
30MAR26 80.00 C 0.48 0.48 0.47 0.37 +0.13 33 36 602 0
30MAR26 82.50 C 0.00 0.00 0.00 0.29 +0.12 34 0 416 0
30MAR26 85.00 C 0.00 0.00 0.00 0.23 +0.10 34 0 592 0
30MAR26 87.50 C 0.00 0.00 0.00 0.18 +0.07 35 0 3,379 0
29JUN26 34.00 C 0.00 0.00 0.00 23.48 +0.08 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.16 +0.88 52 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 22.14 +0.74 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.81 +0.46 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.90 +0.33 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.16 +0.64 41 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.85 -0.16 33 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.98 +0.32 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.39 +0.52 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 15.07 -0.16 31 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.58 +0.39 35 0 0 0
29JUN26 45.00 C 14.20 14.20 14.20 13.20 +0.16 28 2 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.85 +0.23 33 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.66 +0.31 29 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 10.77 -0.16 28 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 10.05 -0.23 28 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.73 +0.19 32 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 8.02 +0.15 31 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 6.51 +0.17 30 0 9,345 0
29JUN26 57.50 C 0.00 0.00 0.00 5.21 +0.07 30 0 884 0
29JUN26 60.00 C 0.00 0.00 0.00 4.24 +0.11 30 0 5,645 0
29JUN26 62.50 C 0.00 0.00 0.00 3.45 +0.15 30 0 15,239 0
29JUN26 65.00 C 3.16 3.16 3.16 2.81 +0.19 31 4,047 21,929 -200
29JUN26 67.50 C 0.00 0.00 0.00 2.28 +0.21 31 0 578 0
29JUN26 70.00 C 0.00 0.00 0.00 1.87 +0.25 32 3,000 1,183 -2,063
29JUN26 72.50 C 0.00 0.00 0.00 1.54 +0.25 32 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 1.27 +0.26 33 0 6,196 0
29JUN26 77.50 C 0.00 0.00 0.00 1.06 +0.27 33 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.88 +0.25 34 0 571 0
29JUN26 82.50 C 0.91 0.91 0.91 0.74 +0.25 34 170 1,250 +130
29JUN26 85.00 C 0.78 0.78 0.78 0.63 +0.24 35 170 1,560 +170
29JUN26 87.50 C 0.00 0.00 0.00 0.53 +0.23 35 0 706 0
29SEP26 39.00 C 0.00 0.00 0.00 19.16 +0.28 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.22 +0.21 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.98 +0.32 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.58 +0.71 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.60 +0.37 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.58 +0.07 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.35 -0.33 27 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.85 +0.05 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.39 +0.22 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.63 +0.24 31 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 10.80 +0.06 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 10.23 +0.64 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 8.55 +0.19 30 0 1,294 0
29SEP26 55.00 C 7.41 7.41 7.41 7.15 +0.17 29 1 532 +1
29SEP26 57.50 C 0.00 0.00 0.00 6.08 +0.06 30 0 99 0
29SEP26 60.00 C 0.00 0.00 0.00 5.06 +0.08 30 800 2,970 +800
29SEP26 62.50 C 0.00 0.00 0.00 4.29 +0.06 30 0 1,275 0
29SEP26 65.00 C 0.00 0.00 0.00 3.64 +0.04 30 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.12 +0.01 31 3,953 4,680 +3,953
29SEP26 70.00 C 2.85 2.85 2.85 2.59 -0.07 31 3 1,430 0
29SEP26 72.50 C 0.00 0.00 0.00 2.17 -0.13 31 3,000 3,109 +3,000
29SEP26 75.00 C 0.00 0.00 0.00 1.81 -0.13 31 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 1.51 -0.15 31 0 2,017 0
29SEP26 80.00 C 1.70 1.70 1.70 1.26 -0.14 31 10 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.06 -0.15 32 0 361 0
29SEP26 85.00 C 1.31 1.31 1.31 0.88 -0.15 32 170 526 +170
29SEP26 87.50 C 0.00 0.00 0.00 0.74 -0.13 32 0 41 0
TOTAL CALL 30,088 453,871 +13,895
07NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
07NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
07NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
07NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
07NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
07NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
07NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
07NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
07NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
07NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
07NOV25 52.50 P 0.02 0.03 0.02 0.04 +0.03 49 20 134 0
07NOV25 55.00 P 0.11 0.11 0.08 0.21 0.00 40 45 1,655 +45
07NOV25 57.50 P 1.13 1.13 0.52 1.03 -0.27 30 298 1,107 +41
07NOV25 60.00 P 2.39 2.39 2.39 3.22 -0.29 34 15 15 +15
07NOV25 62.50 P 5.51 5.51 5.51 5.70 -0.56 0 2 2 0
07NOV25 65.00 P 0.00 0.00 0.00 8.20 -0.63 0 0 0 0
07NOV25 67.50 P 0.00 0.00 0.00 10.70 -0.61 0 0 0 0
07NOV25 70.00 P 0.00 0.00 0.00 13.20 -0.74 0 0 0 0
07NOV25 72.50 P 0.00 0.00 0.00 15.70 -0.81 0 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 18.20 -0.60 0 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 20.70 -0.76 0 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 23.20 -0.28 0 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 28.20 -0.75 0 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 30.70 -0.59 0 0 0 0
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
14NOV25 52.50 P 0.08 0.08 0.08 0.13 +0.04 35 10 60 +10
14NOV25 55.00 P 0.35 0.38 0.22 0.46 -0.02 31 2,343 2,107 +2,079
14NOV25 57.50 P 1.37 1.46 0.96 1.40 -0.24 27 323 223 +203
14NOV25 60.00 P 0.00 0.00 0.00 3.38 -0.28 30 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 5.77 -0.55 37 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 8.22 -0.61 42 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 10.70 -0.68 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 13.43 -0.51 85 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 15.71 -0.80 67 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 18.49 -0.48 110 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 21.03 -0.43 123 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 23.51 -0.44 131 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 26.13 -0.14 149 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 28.24 -0.73 113 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 31.03 - 158 0 0 -
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8,121 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 7,903 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5,737 0
27NOV25 49.00 P 0.05 0.05 0.03 0.04 -0.01 30 270 4,968 +30
27NOV25 50.00 P 0.08 0.08 0.06 0.07 -0.02 30 1,568 8,713 -332
27NOV25 52.50 P 0.20 0.27 0.17 0.26 -0.05 28 1,671 20,626 -290
27NOV25 55.00 P 0.74 0.79 0.55 0.78 -0.11 27 3,651 10,375 +2,229
27NOV25 57.50 P 1.51 1.90 1.50 1.90 -0.21 27 1,090 5,576 -145
27NOV25 60.00 P 3.65 3.65 3.16 3.70 -0.22 29 5 1,084 0
27NOV25 62.50 P 0.00 0.00 0.00 5.87 -0.45 31 0 23 0
27NOV25 65.00 P 0.00 0.00 0.00 8.24 -0.59 32 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 10.70 -0.68 0 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 13.43 -0.51 58 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 15.71 -0.80 48 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 18.49 -0.48 75 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 21.03 -0.52 83 0 450 0
27NOV25 80.00 P 0.00 0.00 0.00 23.51 -0.44 89 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 26.13 -0.14 100 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 28.26 -0.71 82 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 31.03 -0.26 107 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,821 0
30DEC25 41.00 P 0.02 0.02 0.02 0.01 0.00 33 1 6,997 +1
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 5,799 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 4,176 0
30DEC25 44.00 P 0.06 0.06 0.06 0.05 +0.02 32 100 7,834 0
30DEC25 45.00 P 0.07 0.07 0.07 0.07 +0.03 32 300 24,490 +279
30DEC25 46.00 P 0.09 0.10 0.09 0.10 +0.03 31 217 5,774 +51
30DEC25 47.00 P 0.14 0.15 0.14 0.15 +0.04 31 263 7,080 -263
30DEC25 48.00 P 0.17 0.17 0.16 0.21 +0.04 30 52 13,294 +1
30DEC25 49.00 P 0.24 0.24 0.20 0.29 +0.03 30 67 5,928 0
30DEC25 50.00 P 0.33 0.35 0.29 0.40 +0.05 29 284 18,315 -46
30DEC25 52.50 P 0.69 0.74 0.59 0.82 +0.02 28 258 12,376 -48
30DEC25 55.00 P 1.35 1.49 1.27 1.53 -0.04 27 268 8,615 -251
30DEC25 57.50 P 2.60 2.63 2.25 2.64 -0.16 27 38 6,410 0
30DEC25 60.00 P 0.00 0.00 0.00 4.38 -0.13 29 0 2,420 0
30DEC25 62.50 P 0.00 0.00 0.00 6.23 -0.18 28 0 200 0
30DEC25 65.00 P 7.90 7.90 7.90 8.42 -0.41 29 6 346 +6
30DEC25 67.50 P 0.00 0.00 0.00 10.82 -0.56 31 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 13.63 -0.31 45 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 16.18 -0.33 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.75 -0.22 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.03 -0.52 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.51 -0.44 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.13 -0.20 68 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.26 -0.71 58 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.03 -0.26 72 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 508 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 844 0
29JAN26 44.00 P 0.13 0.13 0.13 0.06 -0.02 27 1 21 -1
29JAN26 45.00 P 0.17 0.17 0.17 0.09 -0.02 27 9 277 -9
29JAN26 46.00 P 0.19 0.21 0.19 0.14 -0.03 27 37 1,177 +37
29JAN26 47.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 1,863 0
29JAN26 48.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 779 0
29JAN26 49.00 P 0.43 0.47 0.43 0.43 -0.05 27 40 291 0
29JAN26 50.00 P 0.62 0.62 0.61 0.59 -0.06 27 30 9,129 +10
29JAN26 52.50 P 1.16 1.17 0.96 1.13 -0.08 27 343 3,638 +271
29JAN26 55.00 P 1.91 1.96 1.66 1.98 -0.09 27 830 4,581 +640
29JAN26 57.50 P 3.04 3.26 2.73 3.16 -0.16 27 172 486 +19
29JAN26 60.00 P 4.43 4.43 4.43 4.83 -0.14 28 3 1,021 +3
29JAN26 62.50 P 6.16 6.16 6.16 6.95 +0.01 32 20 46 +20
29JAN26 65.00 P 0.00 0.00 0.00 8.57 -0.26 27 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.11 -0.27 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.63 -0.31 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.18 -0.33 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.75 -0.24 48 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.03 -0.52 48 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.64 -0.31 53 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.13 -0.28 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.40 -0.57 54 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.03 -0.38 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 43.00 P 0.17 0.19 0.17 0.08 -0.01 27 30 30 +30
26FEB26 44.00 P 0.21 0.21 0.21 0.12 -0.02 27 50 50 +50
26FEB26 45.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
26FEB26 46.00 P 0.32 0.32 0.32 0.24 -0.04 27 2 4 +2
26FEB26 47.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 5 0
26FEB26 48.00 P 0.55 0.55 0.50 0.46 -0.05 27 340 699 +340
26FEB26 49.00 P 0.68 0.68 0.63 0.61 -0.07 27 17 18 +17
26FEB26 50.00 P 0.00 0.00 0.00 0.80 -0.07 27 0 75 0
26FEB26 52.50 P 1.47 1.47 1.26 1.43 -0.08 27 606 753 +605
26FEB26 55.00 P 2.32 2.34 2.04 2.34 -0.11 27 173 187 +165
26FEB26 57.50 P 0.00 0.00 0.00 3.53 -0.18 27 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 5.09 -0.23 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.03 -0.07 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.69 -0.59 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.47 +0.08 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.63 -0.31 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.18 -0.33 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.75 -0.24 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.03 -0.52 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.64 -0.31 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.13 -0.28 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.40 -0.57 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.04 -0.37 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 1,087 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 +0.06 31 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.08 31 0 9,996 0
30MAR26 41.00 P 0.26 0.26 0.26 0.16 +0.09 31 500 1,015 -15
30MAR26 42.00 P 0.29 0.29 0.29 0.21 +0.11 30 44 3,067 -15
30MAR26 43.00 P 0.00 0.00 0.00 0.28 +0.13 30 0 2,409 0
30MAR26 44.00 P 0.37 0.37 0.37 0.36 +0.14 30 50 3,179 0
30MAR26 45.00 P 0.49 0.49 0.49 0.46 +0.15 30 20 9,072 -20
30MAR26 46.00 P 0.00 0.00 0.00 0.59 +0.17 30 0 2,065 0
30MAR26 47.00 P 0.66 0.66 0.66 0.71 +0.14 30 170 4,034 0
30MAR26 48.00 P 0.79 0.84 0.79 0.87 +0.13 29 173 2,676 +109
30MAR26 49.00 P 1.00 1.02 1.00 1.03 +0.08 29 190 3,575 +190
30MAR26 50.00 P 1.10 1.15 1.10 1.25 +0.04 29 24 38,160 +10
30MAR26 52.50 P 1.91 1.91 1.67 1.92 -0.05 28 205 11,421 +5
30MAR26 55.00 P 2.59 2.80 2.55 2.83 -0.11 28 51 6,019 +14
30MAR26 57.50 P 3.78 3.78 3.78 4.04 -0.29 28 20 1,642 -20
30MAR26 60.00 P 0.00 0.00 0.00 5.56 -0.16 28 0 423 0
30MAR26 62.50 P 0.00 0.00 0.00 7.33 -0.25 29 0 25 0
30MAR26 65.00 P 0.00 0.00 0.00 9.46 -0.26 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.73 +0.31 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.63 -0.31 31 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.18 -0.33 35 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.75 -0.24 39 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.03 -0.52 39 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 23.69 -0.26 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.13 -0.28 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.49 -0.48 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.23 -0.18 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 31 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 30 0 1,484 0
29JUN26 37.00 P 0.37 0.38 0.37 0.21 0.00 30 65 370 +43
29JUN26 38.00 P 0.00 0.00 0.00 0.28 0.00 30 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 0.00 30 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 0.00 30 0 456 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 191 0
29JUN26 42.00 P 0.00 0.00 0.00 0.69 -0.01 30 0 923 0
29JUN26 43.00 P 0.85 0.85 0.85 0.83 -0.02 30 3 1,076 +3
29JUN26 44.00 P 0.91 0.91 0.91 1.00 -0.02 30 50 741 0
29JUN26 45.00 P 1.12 1.12 1.08 1.16 0.00 30 5 1,355 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 -0.04 29 0 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.59 -0.04 29 0 394 0
29JUN26 48.00 P 0.00 0.00 0.00 1.85 -0.06 29 0 2,087 0
29JUN26 49.00 P 1.94 1.94 1.94 2.15 -0.06 29 170 515 0
29JUN26 50.00 P 2.25 2.25 2.25 2.45 -0.09 29 10 1,778 0
29JUN26 52.50 P 3.10 3.10 3.07 3.37 -0.13 29 54 1,230 +50
29JUN26 55.00 P 4.42 4.42 4.09 4.48 -0.16 28 31 3,099 +27
29JUN26 57.50 P 0.00 0.00 0.00 5.76 -0.19 28 0 5,793 0
29JUN26 60.00 P 0.00 0.00 0.00 7.34 -0.15 28 0 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 9.50 +0.32 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.25 +0.20 30 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 12.85 -0.40 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.31 +0.40 31 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 16.99 -0.45 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.29 -0.17 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.74 +0.03 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.14 -0.09 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.13 -0.64 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.93 -0.04 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.23 -0.18 33 0 7 0
29SEP26 39.00 P 0.69 0.69 0.69 0.61 +0.11 30 10 218 +10
29SEP26 40.00 P 0.00 0.00 0.00 0.75 +0.12 30 0 839 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.12 30 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 +0.12 30 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.12 30 0 224 0
29SEP26 44.00 P 1.50 1.50 1.50 1.50 +0.12 30 2 561 0
29SEP26 45.00 P 1.78 1.78 1.78 1.76 +0.11 30 6 1,867 +6
29SEP26 46.00 P 1.95 1.95 1.95 2.02 +0.09 30 8 462 -8
29SEP26 47.00 P 0.00 0.00 0.00 2.29 +0.04 30 0 605 0
29SEP26 48.00 P 0.00 0.00 0.00 2.56 0.00 30 0 967 0
29SEP26 49.00 P 0.00 0.00 0.00 2.92 -0.04 30 0 541 0
29SEP26 50.00 P 3.06 3.33 3.06 3.28 -0.05 30 1,403 2,200 +1,403
29SEP26 52.50 P 4.15 4.15 4.14 4.30 -0.02 30 14 810 -14
29SEP26 55.00 P 0.00 0.00 0.00 5.52 -0.12 30 0 1,735 0
29SEP26 57.50 P 6.97 6.97 6.97 6.92 -0.20 30 155 155 +86
29SEP26 60.00 P 0.00 0.00 0.00 8.49 -0.22 30 0 43 0
29SEP26 62.50 P 0.00 0.00 0.00 10.28 -0.22 31 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 11.75 -0.69 29 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.75 -0.24 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.58 -0.96 29 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 18.34 -0.15 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.38 +0.06 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.75 -0.15 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.86 +0.12 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.01 +0.02 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.18 -0.08 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.55 -0.10 33 0 29 0
TOTAL PUT 19,301 458,391 +7,678
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$ 8.33
27NOV25 4.60 C 0.00 0.00 0.00 3.80 +0.04 152 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.71 +0.11 152 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.59 +0.09 137 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.51 +0.11 143 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.12 +0.07 105 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.86 +0.06 88 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.38 +0.08 83 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.16 +0.11 86 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 1.64 +0.06 61 0 140 0
27NOV25 7.00 C 1.37 1.37 1.37 1.38 +0.03 49 2 164 0
27NOV25 7.25 C 1.29 1.29 1.29 1.13 +0.06 41 32 3,734 0
27NOV25 7.50 C 1.04 1.04 1.04 0.86 +0.01 27 12 4,397 -12
27NOV25 7.75 C 0.00 0.00 0.00 0.66 +0.05 32 1 6,648 0
27NOV25 8.00 C 0.53 0.65 0.53 0.45 +0.02 28 32 4,922 0
27NOV25 8.25 C 0.31 0.42 0.28 0.29 +0.02 28 1,194 4,616 -14
27NOV25 8.50 C 0.22 0.27 0.17 0.17 +0.01 28 290 2,582 +62
27NOV25 8.75 C 0.10 0.17 0.10 0.09 0.00 27 234 1,647 +42
27NOV25 9.00 C 0.08 0.11 0.05 0.05 0.00 29 730 2,468 +507
27NOV25 9.25 C 0.06 0.07 0.05 0.02 0.00 28 135 525 +135
27NOV25 9.50 C 0.03 0.04 0.03 0.01 0.00 29 120 324 +120
27NOV25 9.75 C 0.03 0.03 0.03 0.01 0.00 33 30 550 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 1 31 +1
27NOV25 10.50 C 0.01 0.01 0.01 0.01 0.00 46 50 50 +50
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC25 3.90 C 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.25 +0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.07 +0.06 85 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.99 +0.08 94 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.91 +0.10 99 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.80 +0.04 92 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.71 +0.09 93 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.59 +0.07 82 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.51 +0.06 87 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.34 -0.01 0 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.12 +0.05 58 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.92 +0.10 73 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.68 +0.06 68 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.43 +0.07 62 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.16 +0.11 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.90 +0.07 42 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.67 +0.09 41 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.38 +0.03 25 0 1,638 0
30DEC25 7.25 C 1.41 1.41 1.15 1.18 +0.10 32 222 2,721 -200
30DEC25 7.50 C 1.13 1.13 0.93 0.96 +0.06 30 258 28,473 -18
30DEC25 7.75 C 0.92 0.92 0.92 0.75 +0.06 28 100 20,222 0
30DEC25 8.00 C 0.61 0.68 0.61 0.57 +0.04 27 107 9,612 -106
30DEC25 8.25 C 0.52 0.53 0.41 0.41 +0.03 26 77 7,153 -10
30DEC25 8.50 C 0.34 0.39 0.33 0.29 +0.02 26 313 4,485 +241
30DEC25 8.75 C 0.27 0.27 0.27 0.20 +0.02 26 765 10,595 0
30DEC25 9.00 C 0.16 0.21 0.16 0.13 +0.01 26 75 1,387 +41
30DEC25 9.25 C 0.14 0.14 0.10 0.09 +0.01 27 180 955 -120
30DEC25 9.50 C 0.08 0.10 0.08 0.05 0.00 26 635 690 +413
30DEC25 9.75 C 0.06 0.07 0.06 0.03 0.00 26 60 915 0
30DEC25 10.00 C 0.05 0.05 0.05 0.02 0.00 27 1 71 +1
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JAN26 4.60 C 0.00 0.00 0.00 3.84 +0.08 82 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.71 +0.09 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.59 +0.07 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.51 +0.02 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.40 +0.01 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.19 +0.05 66 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.92 +0.02 55 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.69 +0.07 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.43 +0.03 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.16 +0.09 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.90 +0.07 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.70 +0.11 35 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.40 +0.03 21 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.24 +0.10 30 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.97 +0.03 23 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.83 +0.07 28 0 406 0
29JAN26 8.00 C 0.71 0.74 0.71 0.65 +0.03 26 175 1,042 +145
29JAN26 8.25 C 0.60 0.60 0.60 0.51 +0.03 27 3 3,308 -3
29JAN26 8.50 C 0.00 0.00 0.00 0.38 +0.02 26 0 2,381 0
29JAN26 8.75 C 0.36 0.37 0.29 0.29 +0.01 26 86 196 +86
29JAN26 9.00 C 0.24 0.24 0.24 0.21 +0.01 26 515 4,880 +30
29JAN26 9.25 C 0.00 0.00 0.00 0.15 0.00 26 0 92 0
29JAN26 9.50 C 0.17 0.17 0.17 0.10 0.00 26 20 81 +20
29JAN26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 90 0
29JAN26 10.00 C 0.10 0.10 0.10 0.05 0.00 26 62 327 +2
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.40 +0.01 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.19 +0.05 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.92 +0.02 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.69 +0.06 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.43 +0.03 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.20 +0.04 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.97 +0.10 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.70 +0.02 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.50 +0.06 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.28 +0.10 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
26FEB26 8.00 C 0.72 0.72 0.72 0.72 +0.03 26 30 59 +30
26FEB26 8.25 C 0.62 0.71 0.62 0.57 +0.02 26 90 90 +90
26FEB26 8.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 35 0
26FEB26 8.75 C 0.44 0.44 0.44 0.35 +0.01 26 2 10 0
26FEB26 9.00 C 0.30 0.30 0.30 0.27 +0.01 26 10 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 0.00 26 0 30 0
26FEB26 9.50 C 0.21 0.21 0.21 0.15 0.00 26 12 42 +12
26FEB26 9.75 C 0.14 0.14 0.12 0.11 0.00 26 32 32 +32
26FEB26 10.00 C 0.09 0.09 0.09 0.08 0.00 26 2 2 +2
26FEB26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 4.51 +0.09 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.41 +0.09 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.34 +0.12 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.03 +0.10 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.91 +0.01 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.88 +0.07 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.79 +0.09 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.51 +0.02 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.45 +0.04 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.20 +0.04 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.92 +0.02 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.71 +0.08 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.50 +0.10 41 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.24 +0.08 36 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.01 +0.10 34 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 1.78 +0.04 32 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.55 +0.03 29 0 4,462 0
30MAR26 7.25 C 1.43 1.43 1.43 1.34 +0.10 28 22 11,814 +22
30MAR26 7.50 C 0.00 0.00 0.00 1.15 +0.09 28 0 14,532 0
30MAR26 7.75 C 0.00 0.00 0.00 0.97 +0.08 27 0 9,043 0
30MAR26 8.00 C 0.87 0.87 0.87 0.80 +0.04 26 30 17,362 0
30MAR26 8.25 C 0.69 0.75 0.69 0.65 +0.04 26 33 15,232 -17
30MAR26 8.50 C 0.64 0.64 0.64 0.53 +0.02 26 20 1,814 +20
30MAR26 8.75 C 0.49 0.49 0.49 0.43 +0.02 26 20 725 +20
30MAR26 9.00 C 0.42 0.42 0.33 0.34 +0.01 26 2,005 3,828 +1,997
30MAR26 9.25 C 0.29 0.29 0.28 0.27 +0.01 26 41 221 +6
30MAR26 9.50 C 0.00 0.00 0.00 0.21 0.00 26 0 499 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 0.00 26 0 196 0
30MAR26 10.00 C 0.15 0.15 0.13 0.12 0.00 26 89 750 +87
30MAR26 10.50 C 0.11 0.11 0.08 0.07 0.00 26 62 60 +60
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
30MAR26 12.00 C 0.04 0.04 0.04 0.01 0.00 26 35 65 +35
30MAR26 12.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.03 +0.03 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.00 +0.10 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.88 +0.07 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.79 +0.04 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.68 +0.03 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.59 +0.08 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.51 +0.08 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.25 +0.08 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 +0.02 28 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.72 +0.02 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 +0.06 37 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.27 +0.07 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 +0.06 24 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 +0.01 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 +0.03 29 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.45 +0.02 28 0 1,503 0
29JUN26 7.50 C 0.00 0.00 0.00 1.21 +0.01 24 0 9,087 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.03 25 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 +0.04 26 0 1,278 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 +0.03 26 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 +0.02 26 0 329 0
29JUN26 8.75 C 0.62 0.66 0.62 0.58 +0.03 26 455 1,911 +10
29JUN26 9.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 5,039 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 +0.02 26 0 1,743 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.01 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 500 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 0.00 26 0 667 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 3.88 +0.07 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.79 +0.04 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.68 +0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 +0.08 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 +0.08 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 +0.08 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 +0.08 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.72 +0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.56 +0.06 33 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.02 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.01 23 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.04 28 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.66 +0.02 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.49 +0.06 27 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 +0.04 26 0 2,026 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 +0.06 27 0 218 0
29SEP26 8.00 C 1.11 1.11 1.11 1.03 +0.03 26 5 2,765 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.91 +0.03 27 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 6,500 0
29SEP26 9.25 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.02 27 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 +0.02 27 0 2 0
29SEP26 10.00 C 0.36 0.36 0.36 0.34 +0.01 27 2 3 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 0.00 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 - 28 0 0 -
TOTAL CALL 9,514 265,876 +3,826
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 7,718 0
27NOV25 7.00 P 0.01 0.01 0.01 0.01 0.00 38 10 5,431 0
27NOV25 7.25 P 0.01 0.01 0.01 0.01 0.00 32 51 7,616 +51
27NOV25 7.50 P 0.02 0.03 0.02 0.02 0.00 29 1,450 3,162 +1,432
27NOV25 7.75 P 0.03 0.04 0.03 0.04 -0.01 27 731 3,074 +70
27NOV25 8.00 P 0.07 0.10 0.05 0.09 -0.02 27 720 2,203 +364
27NOV25 8.25 P 0.15 0.17 0.12 0.18 -0.03 27 927 1,228 +895
27NOV25 8.50 P 0.26 0.32 0.25 0.32 -0.03 27 601 1,628 +596
27NOV25 8.75 P 0.38 0.38 0.38 0.50 -0.05 28 10 17 +10
27NOV25 9.00 P 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.96 -0.04 36 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.72 -0.03 57 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.68 -0.07 61 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.69 -0.06 83 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 4.17 - 0 0 0 -
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 12,536 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 29,084 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4,433 0
30DEC25 7.25 P 0.04 0.04 0.03 0.03 -0.01 26 17 9,843 0
30DEC25 7.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 25,728 0
30DEC25 7.75 P 0.09 0.10 0.09 0.11 -0.01 26 114 9,946 +112
30DEC25 8.00 P 0.13 0.19 0.13 0.18 -0.02 26 75 3,061 -1
30DEC25 8.25 P 0.24 0.24 0.22 0.28 -0.02 25 29 783 +25
30DEC25 8.50 P 0.37 0.37 0.31 0.41 -0.03 25 267 257 +247
30DEC25 8.75 P 0.47 0.47 0.47 0.57 -0.05 25 30 60 +30
30DEC25 9.00 P 0.61 0.76 0.61 0.77 -0.04 27 31 31 +26
30DEC25 9.25 P 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.22 -0.04 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.72 -0.04 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.22 -0.03 46 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.69 -0.06 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.69 -0.06 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.17 - 0 0 0 -
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,058 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 5,235 0
29JAN26 7.00 P 0.04 0.04 0.04 0.04 0.00 27 2 762 +2
29JAN26 7.25 P 0.06 0.06 0.06 0.07 0.00 27 130 710 +117
29JAN26 7.50 P 0.11 0.11 0.11 0.11 -0.01 26 5 2,357 0
29JAN26 7.75 P 0.14 0.14 0.13 0.17 -0.01 26 226 1,826 -1
29JAN26 8.00 P 0.19 0.24 0.19 0.25 -0.02 26 40 754 +20
29JAN26 8.25 P 0.32 0.35 0.31 0.35 -0.03 25 31 2,853 +16
29JAN26 8.50 P 0.44 0.44 0.39 0.48 -0.04 25 62 62 +62
29JAN26 8.75 P 0.59 0.59 0.53 0.63 -0.05 25 47 30 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.04 -0.03 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.25 -0.04 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.72 -0.05 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.69 -0.06 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.19 -0.07 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.69 -0.06 48 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.22 - 58 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.03 0.03 0.03 0.01 0.00 27 100 300 +100
26FEB26 6.50 P 0.03 0.03 0.03 0.02 0.00 27 100 310 +100
26FEB26 6.75 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 7.25 P 0.09 0.09 0.09 0.09 -0.01 26 2 12 +2
26FEB26 7.50 P 0.15 0.15 0.12 0.14 -0.02 26 31 161 +31
26FEB26 7.75 P 0.00 0.00 0.00 0.21 -0.02 26 0 500 0
26FEB26 8.00 P 0.27 0.27 0.26 0.29 -0.03 25 20 1,530 0
26FEB26 8.25 P 0.34 0.36 0.32 0.40 -0.04 25 1,230 977 +917
26FEB26 8.50 P 0.51 0.51 0.44 0.53 -0.03 25 90 90 +90
26FEB26 8.75 P 0.00 0.00 0.00 0.69 -0.03 26 0 60 0
26FEB26 9.00 P 0.72 0.72 0.72 0.86 -0.04 26 30 30 +30
26FEB26 9.25 P 0.89 0.91 0.89 1.04 -0.03 25 60 60 +60
26FEB26 9.50 P 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.46 -0.08 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.22 -0.03 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.69 -0.06 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.19 -0.07 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.69 -0.06 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.22 - 52 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 1,082 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,386 0
30MAR26 6.75 P 0.07 0.07 0.07 0.06 0.00 27 170 22,197 0
30MAR26 7.00 P 0.10 0.10 0.10 0.09 0.00 27 2 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 23,967 0
30MAR26 7.50 P 0.19 0.19 0.19 0.19 -0.01 26 20 10,965 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 -0.02 26 0 6,630 0
30MAR26 8.00 P 0.30 0.35 0.30 0.35 -0.03 26 31 1,403 +11
30MAR26 8.25 P 0.45 0.46 0.45 0.46 -0.03 26 136 562 +136
30MAR26 8.50 P 0.48 0.52 0.48 0.58 -0.04 25 12 72 +12
30MAR26 8.75 P 0.63 0.63 0.63 0.74 -0.03 26 22 22 +22
30MAR26 9.00 P 0.77 0.77 0.77 0.92 -0.03 27 30 30 +30
30MAR26 9.25 P 0.00 0.00 0.00 1.12 -0.03 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 -0.07 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.72 -0.08 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.22 -0.03 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.69 -0.06 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.19 -0.07 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.69 -0.07 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.22 - 48 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 145 0
29JUN26 5.75 P 0.06 0.06 0.06 0.03 0.00 27 50 701 -50
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 27 0 500 0
29JUN26 6.25 P 0.09 0.09 0.09 0.07 0.00 26 1 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 27 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 1,743 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.01 26 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 6,900 0
29JUN26 7.75 P 0.40 0.40 0.40 0.44 -0.02 26 4 3,577 0
29JUN26 8.00 P 0.48 0.48 0.48 0.55 -0.03 26 30 1,061 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 -0.01 26 0 61 0
29JUN26 8.50 P 0.76 0.76 0.76 0.81 -0.02 26 10 70 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 -0.07 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.06 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 -0.03 28 0 0 0
29JUN26 9.75 P 1.70 1.70 1.70 1.70 -0.06 27 50 50 +50
29JUN26 10.00 P 0.00 0.00 0.00 1.94 -0.03 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 -0.12 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.75 -0.12 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.24 -0.05 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.74 -0.04 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 - 34 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 28 0 566 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 0.00 28 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 71 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 28 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 2,481 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.01 28 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 42 0
29SEP26 7.75 P 0.63 0.63 0.63 0.60 -0.01 28 4 170 0
29SEP26 8.00 P 0.75 0.75 0.75 0.72 -0.01 28 1 171 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.01 28 0 508 0
29SEP26 8.50 P 0.96 0.96 0.96 0.99 -0.01 29 2 1,700 0
29SEP26 8.75 P 1.10 1.10 1.10 1.14 -0.02 28 2 2 +2
29SEP26 9.00 P 0.00 0.00 0.00 1.30 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29SEP26 9.50 P 1.73 1.76 1.72 1.66 -0.03 29 240 240 +240
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.05 -0.03 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 -0.03 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 -0.03 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.37 -0.03 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.84 -0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.31 - 36 0 0 -
TOTAL PUT 8,086 327,824 +5,897
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$ 88.90
27NOV25 35.00 C 0.00 0.00 0.00 54.46 - 213 0 0 -
27NOV25 36.00 C 0.00 0.00 0.00 53.70 - 225 0 0 -
27NOV25 37.00 C 0.00 0.00 0.00 52.38 - 195 0 0 -
27NOV25 38.00 C 0.00 0.00 0.00 51.60 - 206 0 0 -
27NOV25 39.00 C 0.00 0.00 0.00 50.52 - 195 0 0 -
27NOV25 40.00 C 0.00 0.00 0.00 49.57 - 193 0 0 -
27NOV25 41.00 C 0.00 0.00 0.00 48.53 - 185 0 0 -
27NOV25 42.00 C 0.00 0.00 0.00 47.52 - 179 0 0 -
27NOV25 43.00 C 0.00 0.00 0.00 46.82 - 191 0 0 -
27NOV25 44.00 C 0.00 0.00 0.00 45.86 - 188 0 0 -
27NOV25 45.00 C 0.00 0.00 0.00 44.86 - 182 0 0 -
27NOV25 46.00 C 0.00 0.00 0.00 43.42 - 152 0 0 -
27NOV25 47.00 C 0.00 0.00 0.00 42.55 - 156 0 0 -
27NOV25 48.00 C 0.00 0.00 0.00 41.61 - 155 0 0 -
27NOV25 49.00 C 0.00 0.00 0.00 40.84 -1.66 162 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 39.75 -1.66 153 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 37.12 -2.24 135 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 34.49 -2.46 119 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 32.07 -1.69 113 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.72 -2.25 110 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 27.08 -2.22 95 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 24.90 -1.92 97 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 22.51 -2.20 91 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.63 -2.34 71 0 10 0
27NOV25 72.50 C 0.00 0.00 0.00 17.87 -1.61 80 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 15.62 -1.82 76 0 376 0
27NOV25 77.50 C 0.00 0.00 0.00 13.52 -1.84 72 0 238 0
27NOV25 80.00 C 0.00 0.00 0.00 11.27 -2.09 66 0 256 0
27NOV25 82.50 C 0.00 0.00 0.00 10.06 -1.44 72 0 446 0
27NOV25 85.00 C 0.00 0.00 0.00 8.50 -1.40 71 0 4,112 0
27NOV25 87.50 C 7.28 7.28 6.58 7.11 -1.41 71 184 356 +25
27NOV25 90.00 C 7.00 7.00 5.28 5.89 -1.27 70 115 1,263 -21
27NOV25 92.50 C 6.28 6.28 4.26 4.83 -1.31 70 326 2,984 +43
27NOV25 95.00 C 5.20 5.20 3.88 3.93 -1.13 70 128 1,363 +59
27NOV25 97.50 C 3.74 3.75 2.98 3.16 -1.10 69 531 1,439 +78
27NOV25 100.00 C 3.47 3.47 2.40 2.53 -0.95 69 289 1,398 -35
27NOV25 102.50 C 3.08 3.08 2.05 2.00 -0.82 69 38 674 +15
27NOV25 105.00 C 2.53 2.60 1.71 1.57 -0.71 69 67 702 -13
27NOV25 107.50 C 2.09 2.09 1.88 1.22 -0.60 69 51 348 +51
27NOV25 110.00 C 1.44 1.44 1.36 0.95 -0.50 69 121 560 +95
27NOV25 112.50 C 1.17 1.17 1.17 0.73 -0.41 69 17 479 +17
27NOV25 115.00 C 1.35 1.35 1.15 0.56 -0.34 69 22 184 +22
27NOV25 117.50 C 0.87 0.87 0.74 0.42 -0.28 69 50 1,239 +22
30DEC25 35.00 C 0.00 0.00 0.00 54.64 - 141 0 0 -
30DEC25 36.00 C 0.00 0.00 0.00 54.11 -1.26 156 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 52.78 -1.60 139 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 51.86 -2.08 138 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 50.58 -2.38 122 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 49.57 -2.43 118 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 48.53 -1.72 112 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 47.52 -1.90 108 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 46.82 -1.64 118 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 45.86 -1.60 116 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 44.86 -2.14 113 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 44.05 -1.59 115 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.07 -1.13 112 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 41.61 -2.57 94 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 41.07 -2.70 106 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 39.75 -1.66 93 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 37.12 -2.47 81 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 34.79 -2.26 80 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 32.90 -1.47 88 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 30.47 -1.50 82 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.64 -2.78 69 0 5 0
30DEC25 65.00 C 0.00 0.00 0.00 24.91 -2.12 58 0 561 0
30DEC25 67.50 C 0.00 0.00 0.00 22.83 -1.94 60 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 20.87 -1.62 62 0 841 0
30DEC25 72.50 C 0.00 0.00 0.00 18.61 -1.80 58 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 17.48 -0.96 66 0 369 0
30DEC25 77.50 C 0.00 0.00 0.00 15.12 -2.55 60 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 13.89 -1.76 64 0 4,302 0
30DEC25 82.50 C 0.00 0.00 0.00 12.43 -1.86 64 0 2,066 0
30DEC25 85.00 C 0.00 0.00 0.00 10.93 -1.84 63 0 1,424 0
30DEC25 87.50 C 10.25 10.25 9.51 9.67 -1.36 63 30 1,087 +12
30DEC25 90.00 C 9.94 9.94 9.94 8.50 -1.27 63 17 807 -17
30DEC25 92.50 C 6.95 6.95 6.95 7.43 -1.27 63 15 644 0
30DEC25 95.00 C 7.69 8.04 6.41 6.46 -1.33 62 53 1,145 +5
30DEC25 97.50 C 6.00 6.00 5.60 5.61 -1.26 62 4 2,027 0
30DEC25 100.00 C 6.37 6.37 4.88 4.85 -1.16 62 28 1,256 +7
30DEC25 102.50 C 0.00 0.00 0.00 4.18 -1.06 62 0 208 0
30DEC25 105.00 C 4.92 4.92 4.92 3.59 -0.97 62 3 1,250 +3
30DEC25 107.50 C 0.00 0.00 0.00 3.07 -0.88 62 0 361 0
30DEC25 110.00 C 0.00 0.00 0.00 2.62 -0.80 62 0 672 0
30DEC25 112.50 C 3.54 3.54 3.54 2.24 -0.71 62 120 373 +120
30DEC25 115.00 C 0.00 0.00 0.00 1.90 -0.64 62 0 130 0
30DEC25 117.50 C 0.00 0.00 0.00 1.61 -0.57 62 0 176 0
30DEC25 120.00 C 2.43 2.43 2.43 1.36 -0.51 61 1 2,016 0
30DEC25 122.50 C 0.00 0.00 0.00 1.15 -0.45 61 0 530 0
30DEC25 125.00 C 0.00 0.00 0.00 0.97 -0.40 61 0 240 0
30DEC25 127.50 C 0.00 0.00 0.00 0.81 -0.35 61 0 332 0
30DEC25 130.00 C 0.00 0.00 0.00 0.68 -0.31 61 0 330 0
30DEC25 132.50 C 0.00 0.00 0.00 0.57 -0.27 61 0 65 0
30DEC25 135.00 C 0.00 0.00 0.00 0.48 -0.23 61 0 237 0
30DEC25 137.50 C 0.00 0.00 0.00 0.40 -0.21 61 0 60 0
30DEC25 140.00 C 1.15 1.15 1.15 0.33 -0.18 61 50 818 0
29JAN26 57.50 C 0.00 0.00 0.00 32.90 -2.04 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.78 -1.84 69 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.05 -2.37 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.43 -1.54 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.58 -1.49 66 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.29 -2.47 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.30 -1.98 61 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.96 -1.30 64 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.54 -1.99 58 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 15.69 -1.35 62 0 30 0
29JAN26 82.50 C 0.00 0.00 0.00 13.81 -1.50 59 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 12.76 -1.41 61 0 36 0
29JAN26 87.50 C 10.73 11.35 10.73 11.37 -1.42 60 21 60 +20
29JAN26 90.00 C 9.71 9.71 9.71 10.42 -1.20 61 15 192 0
29JAN26 92.50 C 0.00 0.00 0.00 9.37 -1.18 61 0 171 0
29JAN26 95.00 C 10.00 10.00 9.75 8.39 -1.20 61 3 68 +2
29JAN26 97.50 C 8.72 8.72 8.15 7.50 -1.23 61 2 125 0
29JAN26 100.00 C 0.00 0.00 0.00 6.69 -1.19 61 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 5.96 -1.11 61 0 61 0
29JAN26 105.00 C 5.34 5.34 5.34 5.30 -1.03 60 4 1,000 -4
29JAN26 107.50 C 6.08 6.08 6.08 4.71 -0.95 60 110 140 +110
29JAN26 110.00 C 4.44 4.44 4.44 4.17 -0.88 60 6 66 +6
29JAN26 112.50 C 0.00 0.00 0.00 3.69 -0.81 60 0 42 0
29JAN26 115.00 C 0.00 0.00 0.00 3.27 -0.74 60 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 2.88 -0.69 60 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 2.54 - 60 0 0 -
29JAN26 122.50 C 0.00 0.00 0.00 2.24 - 60 0 0 -
29JAN26 125.00 C 0.00 0.00 0.00 1.91 - 59 0 0 -
29JAN26 127.50 C 0.00 0.00 0.00 1.68 - 59 0 0 -
29JAN26 130.00 C 0.00 0.00 0.00 1.48 - 59 0 0 -
29JAN26 132.50 C 0.00 0.00 0.00 1.30 - 59 0 0 -
29JAN26 135.00 C 0.00 0.00 0.00 1.14 - 59 0 0 -
29JAN26 137.50 C 0.00 0.00 0.00 1.00 - 59 0 0 -
29JAN26 140.00 C 0.00 0.00 0.00 0.88 - 60 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 27.46 -1.34 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.24 -1.47 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.55 -1.33 63 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.67 -2.90 54 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.07 -2.76 55 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.88 -1.68 58 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.01 -1.69 55 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.67 -1.80 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.10 -0.99 60 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.91 -1.22 60 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.82 -1.17 60 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 10.81 -1.12 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 9.83 -1.14 60 0 56 0
26FEB26 97.50 C 9.32 9.32 9.32 8.93 -1.15 59 6 6 +6
26FEB26 100.00 C 8.55 8.55 8.55 8.10 -1.18 59 1 1 +1
26FEB26 102.50 C 0.00 0.00 0.00 7.33 -1.13 59 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 6.64 -1.06 59 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 6.00 -0.99 59 0 1 0
26FEB26 110.00 C 0.00 0.00 0.00 5.42 -0.93 59 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 4.89 - 59 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 49.64 -3.48 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 49.49 -2.31 85 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 47.75 -3.45 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.74 -2.56 84 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.86 -2.75 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.45 -2.28 74 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.08 -2.14 64 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 44.07 -1.43 80 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.03 -1.54 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.07 -3.49 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.34 -3.11 61 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 38.04 -2.68 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.85 -2.46 59 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 33.97 -2.39 62 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 31.56 -3.13 58 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 29.67 -2.61 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.43 -1.57 64 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 26.78 -0.91 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.96 -1.68 57 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 23.01 -1.75 61 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 21.67 -1.53 63 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 19.41 -1.88 58 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 18.71 -0.89 62 0 121 0
30MAR26 82.50 C 0.00 0.00 0.00 16.55 -1.56 58 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 15.79 -1.07 60 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 14.67 -1.35 60 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 13.60 -1.31 60 0 1,039 0
30MAR26 92.50 C 0.00 0.00 0.00 12.66 -1.20 61 0 255 0
30MAR26 95.00 C 0.00 0.00 0.00 11.73 -1.20 61 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 10.82 -1.18 60 0 251 0
30MAR26 100.00 C 0.00 0.00 0.00 9.97 -1.25 60 0 127 0
30MAR26 102.50 C 0.00 0.00 0.00 9.19 -1.19 60 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 8.46 -1.13 60 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 7.78 -1.07 60 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 7.15 -1.02 60 0 70 0
30MAR26 112.50 C 0.00 0.00 0.00 6.57 -0.97 60 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 6.04 -0.91 60 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 5.55 -0.85 60 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 5.09 -0.81 60 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 4.67 -0.76 60 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 4.29 -0.71 60 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 3.93 -0.68 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.61 -0.63 60 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 3.31 -0.59 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 2.94 -0.65 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.70 -0.60 59 0 375 0
30MAR26 140.00 C 3.25 3.25 3.25 2.47 -0.56 59 3 805 0
29JUN26 48.00 C 0.00 0.00 0.00 43.78 -2.29 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.67 -1.46 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.55 -1.37 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.33 -1.89 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.78 -2.29 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 36.18 -2.04 62 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 33.93 -2.10 59 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 32.73 -2.31 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.73 -1.76 61 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 29.00 -1.74 60 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 26.77 -2.90 57 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 26.61 -0.67 63 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 24.82 -1.00 61 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 22.63 -2.58 57 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 21.42 -1.84 58 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 20.85 -1.26 60 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 19.46 -1.99 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.41 -1.57 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 17.56 -1.04 60 0 73 0
29JUN26 92.50 C 0.00 0.00 0.00 16.61 -1.18 60 0 340 0
29JUN26 95.00 C 0.00 0.00 0.00 15.71 -1.15 60 0 70 0
29JUN26 97.50 C 0.00 0.00 0.00 14.87 -1.10 61 0 128 0
29JUN26 100.00 C 0.00 0.00 0.00 14.05 -1.09 61 0 240 0
29JUN26 102.50 C 0.00 0.00 0.00 13.27 -1.09 61 0 127 0
29JUN26 105.00 C 0.00 0.00 0.00 12.50 -1.13 60 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 11.78 -1.20 60 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 11.10 -1.15 60 0 11 0
29JUN26 112.50 C 0.00 0.00 0.00 10.46 -1.11 60 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.85 -1.07 60 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 9.28 -1.03 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 8.74 -0.99 60 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 8.24 -0.94 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.76 -0.91 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.31 -0.87 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 6.89 -0.83 60 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 6.49 -0.80 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.12 -0.76 60 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 5.77 -0.73 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.43 -0.71 60 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 39.85 -2.00 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.01 -2.07 61 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 36.30 -1.83 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 35.02 -1.68 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.52 -1.48 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.32 -2.09 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.00 -1.79 59 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.52 -2.13 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.31 -1.93 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.78 -1.98 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.79 -1.86 59 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 23.71 -1.71 59 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 22.67 -1.52 60 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 21.85 -1.39 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.89 -1.25 60 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 19.96 -1.23 60 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.09 -1.19 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.27 -1.15 61 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 17.48 -1.12 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.74 -1.08 61 0 2 0
29SEP26 105.00 C 15.77 15.77 15.77 16.02 -1.06 61 2 8 +2
29SEP26 107.50 C 0.00 0.00 0.00 15.33 -1.05 61 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 14.63 -1.08 61 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 13.97 -1.10 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.33 -1.13 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.73 -1.09 61 0 18 0
TOTAL CALL 2,433 70,260 +631
27NOV25 35.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
27NOV25 36.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
27NOV25 37.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
27NOV25 38.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
27NOV25 39.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
27NOV25 40.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
27NOV25 41.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
27NOV25 42.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
27NOV25 43.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
27NOV25 44.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV25 45.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
27NOV25 46.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
27NOV25 47.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
27NOV25 48.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
27NOV25 57.50 P 0.00 0.00 0.00 0.03 +0.01 71 0 230 0
27NOV25 60.00 P 0.16 0.16 0.16 0.05 0.00 69 100 485 +100
27NOV25 62.50 P 0.00 0.00 0.00 0.10 +0.01 69 0 1,144 0
27NOV25 65.00 P 0.00 0.00 0.00 0.18 +0.02 69 0 514 0
27NOV25 67.50 P 0.44 0.44 0.44 0.31 +0.04 69 5 440 0
27NOV25 70.00 P 0.59 0.62 0.59 0.51 +0.06 69 315 3,285 +73
27NOV25 72.50 P 0.72 0.87 0.72 0.81 +0.11 69 66 1,113 0
27NOV25 75.00 P 1.01 1.20 0.99 1.14 +0.12 68 60 5,065 +53
27NOV25 77.50 P 1.37 1.63 1.37 1.64 +0.22 68 151 677 -30
27NOV25 80.00 P 1.79 2.50 1.79 2.29 +0.31 67 283 2,715 +253
27NOV25 82.50 P 2.44 3.22 2.44 3.09 +0.42 67 284 1,676 +199
27NOV25 85.00 P 3.20 4.32 3.20 4.05 +0.56 67 72 909 +34
27NOV25 87.50 P 4.70 5.58 4.47 5.17 +0.68 67 507 1,042 +384
27NOV25 90.00 P 5.47 7.00 5.47 6.44 +0.80 66 390 692 +90
27NOV25 92.50 P 6.84 8.59 6.62 7.93 +0.89 66 525 448 +261
27NOV25 95.00 P 8.99 9.05 8.74 9.68 +1.16 68 60 129 +60
27NOV25 97.50 P 10.29 10.29 10.29 11.15 +0.87 64 1 40 +1
27NOV25 100.00 P 0.00 0.00 0.00 12.97 +0.79 63 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 14.89 +0.77 61 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.96 +2.33 76 0 2 0
27NOV25 107.50 P 0.00 0.00 0.00 19.35 +1.16 63 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 21.61 +1.58 63 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 23.86 +1.66 60 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.46 +1.97 68 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.85 +1.67 68 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 60 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 61 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 61 0 930 0
30DEC25 52.50 P 0.26 0.26 0.26 0.08 +0.01 61 20 1,385 0
30DEC25 55.00 P 0.00 0.00 0.00 0.14 +0.01 61 0 1,087 0
30DEC25 57.50 P 0.00 0.00 0.00 0.23 +0.02 61 0 1,124 0
30DEC25 60.00 P 0.00 0.00 0.00 0.36 +0.03 61 0 1,076 0
30DEC25 62.50 P 0.00 0.00 0.00 0.56 +0.06 62 0 1,562 0
30DEC25 65.00 P 0.00 0.00 0.00 0.82 +0.09 62 0 1,548 0
30DEC25 67.50 P 0.00 0.00 0.00 1.15 +0.12 61 0 1,719 0
30DEC25 70.00 P 0.00 0.00 0.00 1.52 +0.13 61 0 4,254 0
30DEC25 72.50 P 2.15 2.15 2.15 1.99 +0.19 60 10 1,551 0
30DEC25 75.00 P 2.40 2.55 2.40 2.60 +0.27 60 12 1,182 +12
30DEC25 77.50 P 2.79 2.79 2.79 3.30 +0.32 60 3 3,520 0
30DEC25 80.00 P 3.60 4.09 3.60 4.13 +0.39 60 76 2,158 0
30DEC25 82.50 P 4.36 5.37 4.33 5.10 +0.52 60 62 1,434 +5
30DEC25 85.00 P 5.62 6.20 5.29 6.14 +0.55 60 65 1,520 +32
30DEC25 87.50 P 7.84 7.84 7.30 7.35 +0.61 59 22 1,274 +13
30DEC25 90.00 P 7.95 9.31 7.95 8.65 +0.61 59 63 162 0
30DEC25 92.50 P 0.00 0.00 0.00 10.13 +0.71 59 0 867 0
30DEC25 95.00 P 0.00 0.00 0.00 11.72 +0.76 59 0 293 0
30DEC25 97.50 P 0.00 0.00 0.00 13.44 +0.87 60 0 102 0
30DEC25 100.00 P 0.00 0.00 0.00 15.71 +1.39 64 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 17.21 +1.59 61 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 18.62 +0.52 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.47 +0.22 55 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 23.90 +1.61 68 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 25.69 +2.16 65 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.64 +1.99 63 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.32 +1.60 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.62 +2.38 69 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 34.41 +1.05 63 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.35 +1.03 55 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.73 +0.92 54 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.39 +2.13 61 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.81 +1.31 61 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 46.40 +1.36 66 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.68 +1.25 61 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 51.15 +1.71 61 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.59 +0.07 60 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 0.83 +0.10 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 1.14 +0.11 60 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 1.53 +0.15 60 0 386 0
29JAN26 67.50 P 1.90 1.90 1.90 1.90 +0.14 59 1 298 0
29JAN26 70.00 P 0.00 0.00 0.00 2.43 +0.16 59 0 242 0
29JAN26 72.50 P 0.00 0.00 0.00 3.08 +0.31 59 0 78 0
29JAN26 75.00 P 3.59 3.59 3.59 3.78 +0.34 59 2 52 0
29JAN26 77.50 P 0.00 0.00 0.00 4.63 +0.43 58 0 30 0
29JAN26 80.00 P 0.00 0.00 0.00 5.54 +0.49 58 0 1,005 0
29JAN26 82.50 P 0.00 0.00 0.00 6.58 +0.57 58 0 1,006 0
29JAN26 85.00 P 6.89 8.02 6.89 7.70 +0.66 58 77 60 +26
29JAN26 87.50 P 9.25 9.50 8.97 8.97 +0.68 58 5 6 0
29JAN26 90.00 P 0.00 0.00 0.00 10.31 +0.70 58 0 15 0
29JAN26 92.50 P 12.47 12.47 12.47 11.79 +0.75 58 15 15 +15
29JAN26 95.00 P 0.00 0.00 0.00 13.95 +1.38 62 0 15 0
29JAN26 97.50 P 0.00 0.00 0.00 15.47 +0.96 61 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.26 +1.05 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.18 +0.39 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.00 +0.72 56 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.72 +1.33 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.17 +1.53 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.24 +1.85 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.21 +0.47 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.32 +1.03 56 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.02 - 61 0 0 -
29JAN26 122.50 P 0.00 0.00 0.00 34.81 - 57 0 0 -
29JAN26 125.00 P 0.00 0.00 0.00 38.45 - 70 0 0 -
29JAN26 127.50 P 0.00 0.00 0.00 39.53 - 58 0 0 -
29JAN26 130.00 P 0.00 0.00 0.00 43.01 - 71 0 0 -
29JAN26 132.50 P 0.00 0.00 0.00 44.13 - 58 0 0 -
29JAN26 135.00 P 0.00 0.00 0.00 46.79 - 62 0 0 -
29JAN26 137.50 P 0.00 0.00 0.00 49.70 - 69 0 0 -
29JAN26 140.00 P 0.00 0.00 0.00 52.34 - 73 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 2.15 +0.21 59 0 0 0
26FEB26 67.50 P 2.52 2.52 2.52 2.63 +0.21 58 2 2 +2
26FEB26 70.00 P 0.00 0.00 0.00 3.21 +0.26 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 3.90 +0.31 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 4.72 +0.43 57 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 5.58 +0.45 57 0 0 0
26FEB26 80.00 P 6.33 6.49 6.33 6.59 +0.56 57 44 45 +40
26FEB26 82.50 P 0.00 0.00 0.00 7.63 +0.57 57 0 0 0
26FEB26 85.00 P 9.06 9.06 9.06 8.81 +0.62 57 1 1 +1
26FEB26 87.50 P 0.00 0.00 0.00 10.10 +0.66 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.49 +0.72 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.99 +0.78 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.13 +1.39 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.86 +0.18 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.48 +0.18 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.33 +0.23 56 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.13 +0.24 56 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.21 +1.44 57 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.17 +1.08 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.78 - 60 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.02 60 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 +0.01 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.03 59 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 +0.03 59 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 +0.05 59 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 +0.04 59 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 +0.04 59 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 +0.06 60 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.65 +0.09 60 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.85 +0.08 59 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 1.19 +0.11 60 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.56 +0.16 60 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.99 +0.17 60 0 438 0
30MAR26 62.50 P 0.00 0.00 0.00 2.52 +0.25 60 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 3.02 +0.21 59 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 3.61 +0.26 59 0 458 0
30MAR26 70.00 P 4.02 4.02 4.02 4.33 +0.30 59 1 3,011 +1
30MAR26 72.50 P 0.00 0.00 0.00 5.15 +0.41 59 0 1,487 0
30MAR26 75.00 P 0.00 0.00 0.00 6.00 +0.44 58 0 6,872 0
30MAR26 77.50 P 0.00 0.00 0.00 6.95 +0.51 58 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 7.98 +0.48 58 0 1,204 0
30MAR26 82.50 P 0.00 0.00 0.00 9.13 +0.61 58 0 221 0
30MAR26 85.00 P 0.00 0.00 0.00 10.35 +0.64 58 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 11.70 +0.73 58 0 54 0
30MAR26 90.00 P 0.00 0.00 0.00 13.13 +0.81 58 0 1,020 0
30MAR26 92.50 P 0.00 0.00 0.00 14.61 +0.85 58 0 52 0
30MAR26 95.00 P 0.00 0.00 0.00 16.23 +0.92 59 0 12 0
30MAR26 97.50 P 0.00 0.00 0.00 18.45 +1.38 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.01 +1.44 61 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 20.81 +0.70 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.77 +1.33 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.40 +0.40 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.37 +1.13 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.58 +1.88 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.21 +1.87 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.28 +1.25 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.49 +0.57 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.72 +0.40 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.62 +1.53 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.99 +1.34 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.25 +2.19 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 45.91 +1.82 61 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.59 +2.49 64 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 51.11 +1.47 66 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 53.36 +1.56 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 +0.11 60 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.50 +0.11 60 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 +0.12 60 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 2.10 +0.16 60 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 2.57 +0.17 60 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.18 +0.24 60 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.78 +0.23 60 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 4.48 +0.28 60 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.08 +0.25 59 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.85 +0.32 59 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 6.76 +0.42 58 0 309 0
29JUN26 72.50 P 0.00 0.00 0.00 7.71 +0.37 59 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 8.73 +0.40 58 0 5,484 0
29JUN26 77.50 P 9.47 9.47 9.47 9.82 +0.47 58 15 28 +15
29JUN26 80.00 P 0.00 0.00 0.00 10.99 +0.51 58 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 12.23 +0.57 58 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 13.55 +0.64 58 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 14.94 +0.67 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 16.40 +0.73 59 0 166 0
29JUN26 92.50 P 0.00 0.00 0.00 17.93 +0.79 59 0 174 0
29JUN26 95.00 P 0.00 0.00 0.00 19.42 +0.82 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 21.59 +1.42 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.41 +0.31 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 24.55 +0.88 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.33 +0.75 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.69 +1.33 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.56 +0.45 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.46 +0.95 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.83 +1.50 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.32 +0.62 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.25 +1.10 62 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.22 +1.74 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.93 +0.81 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.43 +2.15 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.59 +1.33 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 48.44 +0.95 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.45 +1.81 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.97 +0.39 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.99 +1.59 62 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 4.04 +0.24 60 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 4.72 +0.29 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.43 +0.20 60 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 6.20 +0.23 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.03 +0.34 59 0 14 0
29SEP26 67.50 P 0.00 0.00 0.00 7.93 +0.38 59 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 8.95 +0.46 59 0 593 0
29SEP26 72.50 P 0.00 0.00 0.00 10.01 +0.49 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.12 +0.53 59 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 12.29 +0.55 59 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 13.53 +0.60 59 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 14.83 +0.64 59 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 16.19 +0.68 59 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 17.60 +0.71 59 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.08 +0.79 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.68 +0.86 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.19 +0.82 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.82 +0.85 59 0 0 0
29SEP26 100.00 P 25.08 25.08 25.08 25.31 +0.68 59 3 99 +3
29SEP26 102.50 P 0.00 0.00 0.00 27.24 +1.01 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.11 +1.16 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.62 +0.94 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 32.79 +1.25 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.58 +1.25 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.71 +1.35 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.55 +1.44 61 0 0 0
TOTAL PUT 3,318 97,649 +1,643
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$ 13.89
30DEC25 3.56 C 0.00 0.00 0.00 10.33 -0.55 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.15 -0.55 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.98 -0.55 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.82 -0.53 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.62 -0.55 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.44 -0.55 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.29 -0.53 108 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.12 -0.53 102 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.92 -0.55 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.74 -0.55 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.55 -0.56 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.38 -0.55 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.21 -0.54 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.03 -0.55 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.86 -0.55 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.67 -0.55 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.50 -0.55 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.33 -0.55 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.14 -0.56 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.98 -0.54 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 76 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$ 13.89
27NOV25 8.75 C 0.00 0.00 0.00 5.16 -0.53 59 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.91 -0.53 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.66 -0.54 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.41 -0.59 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.16 -0.52 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.92 -0.53 58 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.42 -0.53 50 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.93 -0.61 48 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.42 -0.51 33 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 2.02 -0.51 51 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.61 -0.49 51 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 1.24 -0.46 50 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.93 -0.38 51 0 371 0
27NOV25 14.00 C 0.81 0.81 0.67 0.67 -0.36 50 280 708 +138
27NOV25 14.50 C 0.50 0.50 0.48 0.48 -0.30 51 45 296 +45
27NOV25 15.00 C 0.38 0.38 0.38 0.34 -0.23 52 4 403 -4
27NOV25 15.50 C 0.36 0.36 0.30 0.23 -0.19 52 66 313 +65
27NOV25 16.00 C 0.23 0.23 0.18 0.15 -0.15 52 103 268 -23
27NOV25 16.50 C 0.00 0.00 0.00 0.10 -0.10 53 0 170 0
27NOV25 17.00 C 0.10 0.10 0.10 0.06 -0.08 53 4 236 0
27NOV25 17.50 C 0.00 0.00 0.00 0.04 -0.05 54 0 288 0
27NOV25 18.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 236 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.72 -0.52 122 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.61 -0.60 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.51 -0.54 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.41 -0.63 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.31 -0.54 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.22 -0.62 106 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.12 -0.53 102 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.02 -0.53 99 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.92 -0.58 95 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.67 -0.63 85 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.43 -0.52 100 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.17 -0.53 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.92 -0.53 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.67 -0.60 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.42 -0.52 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.20 -0.48 89 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.93 -0.53 63 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.67 -0.54 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.43 -0.53 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.18 -0.49 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.96 -0.51 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.65 -0.68 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.43 -0.52 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.20 -0.52 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.95 -0.54 51 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.66 -0.54 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.47 -0.53 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.16 -0.64 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.99 -0.59 50 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.48 -0.53 41 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.02 -0.58 42 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.68 -0.40 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.34 -0.35 54 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.91 -0.42 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.64 -0.36 52 0 56 0
30DEC25 13.50 C 0.00 0.00 0.00 1.38 -0.35 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.12 -0.35 52 0 81 0
30DEC25 14.50 C 1.15 1.15 1.05 0.93 -0.29 53 63 267 +24
30DEC25 15.00 C 0.00 0.00 0.00 0.77 -0.28 54 0 210 0
30DEC25 15.50 C 0.00 0.00 0.00 0.62 -0.24 54 0 98 0
30DEC25 16.00 C 0.60 0.60 0.60 0.49 -0.21 53 10 74 +10
30DEC25 16.50 C 0.00 0.00 0.00 0.39 -0.18 53 0 20 0
30DEC25 17.00 C 0.00 0.00 0.00 0.31 -0.15 54 0 94 0
30DEC25 17.50 C 0.35 0.35 0.34 0.24 -0.13 53 45 176 +45
30DEC25 18.00 C 0.29 0.29 0.25 0.18 -0.11 53 30 85 -2
30DEC25 18.50 C 0.00 0.00 0.00 0.14 -0.09 53 0 119 0
30DEC25 19.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 66 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 -0.06 53 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.55 -0.55 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.30 -0.61 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.08 -0.55 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.63 -0.48 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.36 -0.40 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.94 -0.39 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.55 -0.41 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.23 -0.41 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.93 -0.38 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.67 -0.38 53 0 0 0
29JAN26 14.00 C 1.63 1.63 1.63 1.47 -0.33 54 6 6 +6
29JAN26 14.50 C 0.00 0.00 0.00 1.28 -0.30 55 0 56 0
29JAN26 15.00 C 0.00 0.00 0.00 1.10 -0.28 55 0 52 0
29JAN26 15.50 C 0.00 0.00 0.00 0.94 -0.27 55 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.80 -0.26 55 0 52 0
29JAN26 16.50 C 0.00 0.00 0.00 0.67 -0.24 55 0 62 0
29JAN26 17.00 C 0.71 0.71 0.65 0.57 -0.21 55 27 52 +23
29JAN26 17.50 C 0.00 0.00 0.00 0.47 -0.19 55 0 242 0
29JAN26 18.00 C 0.00 0.00 0.00 0.40 -0.16 55 0 75 0
29JAN26 18.50 C 0.00 0.00 0.00 0.33 -0.15 55 0 28 0
29JAN26 19.00 C 0.00 0.00 0.00 0.27 -0.14 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.23 -0.11 55 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 0.19 -0.10 55 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.62 -0.50 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.36 -0.57 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.15 -0.54 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.76 -0.61 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.41 -0.42 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.05 -0.40 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.71 -0.53 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.42 -0.43 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.16 -0.36 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.92 -0.34 54 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.70 -0.32 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.51 -0.29 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 -0.27 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.18 -0.26 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.05 -0.23 56 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.91 -0.21 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.79 -0.19 56 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.69 -0.17 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.59 -0.16 55 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.51 - 55 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 0.44 - 55 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 9.38 -0.51 83 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.29 -0.55 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.19 -0.50 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.09 -0.50 81 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.96 -0.54 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.75 -0.55 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.51 -0.49 77 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.27 -0.49 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.03 -0.48 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.78 -0.49 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.49 -0.47 51 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.26 -0.50 56 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.03 -0.52 58 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.79 -0.54 57 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.54 -0.56 54 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.31 -0.56 54 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.06 -0.50 51 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.82 -0.59 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.62 -0.59 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.41 -0.54 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.19 -0.53 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.98 -0.53 54 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.76 -0.48 53 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.56 -0.53 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.37 -0.46 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.97 -0.46 53 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.60 -0.45 53 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.26 -0.48 53 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 -0.50 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.66 -0.44 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 -0.41 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 -0.40 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.96 -0.33 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.78 -0.30 55 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.61 -0.27 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 -0.26 56 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 -0.24 56 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.15 -0.28 56 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.03 -0.25 56 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.91 -0.24 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 -0.22 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.72 -0.20 56 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.63 -0.19 56 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.17 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.50 -0.16 56 0 189 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 -0.13 56 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.30 -0.11 55 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.09 56 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 -0.08 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 -0.07 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 -0.05 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.21 -0.53 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.11 -0.53 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.02 -0.53 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.78 -0.53 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.53 -0.54 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.28 -0.49 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.05 -0.60 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.82 -0.55 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.59 -0.57 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.41 -0.53 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.14 -0.57 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.93 -0.57 55 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.72 -0.56 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.47 -0.59 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.27 -0.59 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.06 -0.55 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.86 -0.56 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.66 -0.53 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.48 -0.54 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.29 -0.51 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.06 -0.51 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 -0.50 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.47 53 0 649 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 -0.47 53 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.04 -0.47 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.73 -0.43 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.45 -0.45 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 -0.42 54 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 -0.39 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 -0.37 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 -0.33 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 -0.34 55 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 2.17 -0.32 55 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 -0.29 56 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.87 -0.30 56 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.77 -0.26 57 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 -0.25 57 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 -0.24 57 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.39 -0.23 57 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.28 -0.22 57 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 -0.20 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.06 -0.22 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 -0.18 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.16 57 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 -0.14 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.61 -0.12 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 -0.11 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.10 57 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.37 -0.09 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.07 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.07 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.06 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.05 57 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.04 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 -0.48 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.28 -0.51 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 -0.47 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.79 -0.47 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.54 -0.41 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 -0.45 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 -0.45 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.43 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 -0.41 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 -0.42 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 -0.37 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.89 -0.37 56 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.33 57 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.61 -0.32 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.36 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.28 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.17 -0.28 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 -0.29 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 -0.27 58 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.79 -0.26 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 -0.25 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.58 -0.24 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 -0.23 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 -0.21 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.20 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.02 -0.17 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.90 -0.16 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 -0.15 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 -0.14 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 -0.13 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.55 -0.12 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.10 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.09 57 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.08 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.07 57 0 80 0
TOTAL CALL 683 13,749 +327
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 390 0
27NOV25 12.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 221 0
27NOV25 12.50 P 0.20 0.20 0.20 0.20 +0.05 52 3 206 0
27NOV25 13.00 P 0.35 0.35 0.35 0.35 +0.10 53 15 326 -15
27NOV25 13.50 P 0.46 0.51 0.46 0.54 +0.15 53 51 270 +36
27NOV25 14.00 P 0.70 0.76 0.70 0.79 +0.22 53 75 194 -15
27NOV25 14.50 P 1.01 1.10 1.01 1.10 +0.27 54 247 696 -42
27NOV25 15.00 P 0.00 0.00 0.00 1.44 +0.32 54 0 433 0
27NOV25 15.50 P 0.00 0.00 0.00 1.86 +0.35 57 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.28 +0.39 58 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 2.73 +0.42 59 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.20 +0.55 62 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.71 +0.49 70 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.18 +0.50 71 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.65 +0.49 70 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.17 +0.51 80 0 102 0
27NOV25 19.50 P 0.00 0.00 0.00 5.63 +0.50 73 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 6.12 +0.49 73 0 70 0
27NOV25 21.00 P 0.00 0.00 0.00 7.12 +0.48 82 0 30 0
27NOV25 22.00 P 0.00 0.00 0.00 8.12 +0.54 89 0 16 0
27NOV25 23.00 P 0.00 0.00 0.00 9.12 +0.54 96 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 10.12 +0.49 103 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.20 +0.62 138 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.18 +0.60 140 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.18 +0.50 147 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.21 +0.61 161 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.18 +0.60 159 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.19 +0.59 168 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.19 +0.59 174 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.18 +0.58 176 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 +0.01 52 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 15 0
30DEC25 11.00 P 0.17 0.17 0.17 0.17 +0.04 54 2 82 +2
30DEC25 11.50 P 0.25 0.25 0.25 0.26 +0.06 53 1 75 0
30DEC25 12.00 P 0.31 0.36 0.31 0.38 +0.08 54 4 43 +3
30DEC25 12.50 P 0.51 0.51 0.51 0.52 +0.11 53 4 70 0
30DEC25 13.00 P 0.67 0.67 0.67 0.71 +0.15 53 20 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.94 +0.19 54 0 164 0
30DEC25 14.00 P 1.12 1.13 1.12 1.20 +0.22 54 21 70 -5
30DEC25 14.50 P 0.00 0.00 0.00 1.51 +0.26 55 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 1.76 +0.22 51 0 50 0
30DEC25 15.50 P 0.00 0.00 0.00 2.17 +0.30 54 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.54 +0.32 54 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 2.98 +0.39 56 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.40 +0.52 57 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.84 +0.41 58 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.29 +0.43 58 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.74 +0.45 58 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.24 +0.45 62 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.75 +0.49 67 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.30 +0.50 75 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.25 +0.48 77 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.26 +0.62 84 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.16 +0.43 77 0 5 0
30DEC25 24.00 P 0.00 0.00 0.00 10.24 +0.61 93 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.20 +0.62 94 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.18 +0.48 95 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.18 +0.48 99 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.21 +0.61 109 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.18 +0.60 108 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.19 +0.54 114 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.21 +0.61 121 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.18 +0.58 120 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 60 0
29JAN26 10.50 P 0.00 0.00 0.00 0.23 +0.03 55 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.33 +0.05 55 0 32 0
29JAN26 11.50 P 0.00 0.00 0.00 0.44 +0.06 54 0 3 0
29JAN26 12.00 P 0.00 0.00 0.00 0.59 +0.08 54 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.76 +0.11 54 0 120 0
29JAN26 13.00 P 0.00 0.00 0.00 0.96 +0.13 53 0 234 0
29JAN26 13.50 P 1.20 1.20 1.18 1.21 +0.18 54 15 57 +9
29JAN26 14.00 P 0.00 0.00 0.00 1.47 +0.20 54 0 75 0
29JAN26 14.50 P 0.00 0.00 0.00 1.81 +0.24 56 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 2.14 +0.31 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.47 +0.31 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.82 +0.25 56 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.18 +0.40 55 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.62 +0.31 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.99 +0.28 56 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.50 +0.37 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.95 +0.38 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.43 +0.43 64 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.89 +0.45 65 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.30 +0.46 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.25 +0.40 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.26 +0.52 70 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.16 +0.43 65 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.24 +0.52 78 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.20 +0.61 78 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.18 +0.48 80 0 0 0
26FEB26 9.50 P 0.18 0.18 0.18 0.18 +0.04 56 20 20 +20
26FEB26 9.75 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.06 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.34 +0.05 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.46 +0.06 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.59 +0.07 54 0 0 0
26FEB26 12.00 P 0.74 0.74 0.74 0.77 +0.11 55 15 15 +15
26FEB26 12.50 P 0.95 0.95 0.93 0.95 +0.12 54 20 15 +15
26FEB26 13.00 P 0.00 0.00 0.00 1.17 +0.15 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.41 +0.17 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.71 +0.23 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.01 +0.25 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.37 +0.30 57 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.67 +0.26 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.04 +0.33 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.42 +0.31 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.83 +0.35 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.23 +0.36 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.61 +0.33 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.09 - 60 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 5.44 - 57 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 55 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.01 56 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 +0.02 55 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.02 55 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 +0.03 55 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.37 +0.04 56 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.48 +0.05 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.63 +0.10 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.77 +0.08 55 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.97 +0.11 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.17 +0.14 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.37 +0.12 55 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.64 +0.16 55 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 +0.19 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.24 +0.20 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.57 +0.25 57 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 +0.28 57 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.26 +0.31 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 +0.34 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.03 +0.35 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.41 +0.33 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.83 +0.36 59 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 +0.39 60 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.67 +0.40 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.10 +0.43 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.54 +0.42 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.46 +0.43 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.34 +0.44 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.31 +0.48 64 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.24 +0.51 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.22 +0.52 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.18 +0.48 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.18 +0.48 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.21 +0.60 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.18 +0.60 74 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.19 +0.54 78 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.21 +0.61 82 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.18 +0.58 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 +0.03 57 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.05 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 +0.04 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.06 57 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.05 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.05 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 +0.06 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.81 +0.07 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 +0.09 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.17 +0.10 56 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.37 +0.10 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.61 +0.13 56 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.84 +0.12 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.14 55 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.44 +0.21 57 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 +0.22 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.05 +0.22 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.41 +0.30 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.75 +0.30 58 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 +0.28 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 +0.33 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.86 +0.33 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.25 +0.35 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.63 +0.35 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.05 +0.37 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 +0.39 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.87 +0.38 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.73 +0.38 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.62 +0.40 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.52 +0.41 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.44 +0.42 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.35 +0.47 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.30 +0.49 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.25 +0.51 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.23 +0.58 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.18 +0.57 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.19 +0.54 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.21 +0.61 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.18 +0.58 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.07 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.07 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 +0.08 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 +0.10 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.09 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 +0.10 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 +0.10 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 +0.10 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.27 +0.14 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 +0.15 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 +0.18 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 +0.18 57 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 +0.21 57 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.79 +0.23 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 +0.24 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 +0.25 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 +0.25 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.24 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 +0.28 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.31 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.28 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 +0.34 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.21 +0.35 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.02 +0.35 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.88 +0.37 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.78 +0.42 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.66 +0.48 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.55 +0.41 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.47 +0.48 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.41 +0.51 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.31 +0.52 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.27 +0.54 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.23 +0.55 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.21 +0.49 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.18 +0.47 62 0 0 0
TOTAL PUT 513 15,509 +23
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$ 18.30
27NOV25 11.50 C 0.00 0.00 0.00 6.81 -0.59 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.31 -0.46 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.82 -0.45 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.34 -0.43 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.81 -0.46 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.34 -0.43 48 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.81 -0.46 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.32 -0.37 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.89 -0.35 44 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.36 -0.38 31 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 1.92 -0.31 34 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.47 -0.27 32 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.07 -0.17 30 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 0.75 -0.14 31 0 190 0
27NOV25 18.50 C 0.60 0.60 0.56 0.50 -0.12 31 23 411 +2
27NOV25 19.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 282 0
27NOV25 19.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 963 0
27NOV25 20.00 C 0.18 0.18 0.18 0.10 -0.05 31 10 368 0
27NOV25 21.00 C 0.05 0.05 0.05 0.03 -0.02 32 10 776 +10
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 136 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.84 -0.40 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.59 -0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.38 -0.39 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.11 -0.33 72 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.93 -0.26 96 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.65 -0.35 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.40 -0.32 81 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.82 -0.44 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.40 -0.35 68 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.89 -0.51 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.38 -0.39 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.90 -0.37 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.41 -0.36 48 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 4.94 -0.33 48 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.35 -0.42 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.81 -0.46 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.48 -0.23 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.89 -0.36 19 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.53 -0.21 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.04 -0.19 27 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.72 -0.09 30 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.38 -0.14 30 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.10 -0.12 31 0 88 0
30DEC25 18.50 C 0.00 0.00 0.00 0.86 -0.11 31 0 73 0
30DEC25 19.00 C 0.70 0.71 0.70 0.66 -0.10 31 3 92 +1
30DEC25 19.50 C 0.55 0.55 0.55 0.49 -0.09 31 2 108 0
30DEC25 20.00 C 0.44 0.44 0.44 0.35 -0.09 31 1 88 0
30DEC25 21.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 204 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 84 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.45 -0.33 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.99 -0.28 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.49 -0.28 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.04 -0.24 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.59 -0.21 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.10 -0.21 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.68 -0.13 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.21 -0.13 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.92 -0.07 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.60 -0.16 30 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.34 -0.13 31 0 61 0
29JAN26 18.50 C 0.00 0.00 0.00 1.08 -0.13 31 0 60 0
29JAN26 19.00 C 0.97 0.98 0.95 0.88 -0.10 31 19 14 -15
29JAN26 19.50 C 0.00 0.00 0.00 0.70 -0.09 31 0 16 0
29JAN26 20.00 C 0.59 0.59 0.59 0.55 -0.08 31 1 31 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29JAN26 23.00 C 0.18 0.18 0.18 0.10 -0.03 31 15 15 +5
29JAN26 24.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.60 -0.18 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.15 -0.14 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.60 -0.26 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.23 -0.08 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.83 -0.01 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.41 -0.15 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.09 -0.10 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.75 -0.14 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.49 -0.13 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.25 -0.12 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.04 -0.12 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.86 -0.10 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.54 -0.31 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.24 -0.25 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.96 -0.28 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.75 -0.29 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.53 -0.24 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.97 -0.29 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.49 -0.26 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.12 -0.28 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.52 -0.25 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.06 -0.21 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.60 -0.18 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.17 -0.11 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.66 -0.19 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.24 -0.14 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.77 -0.15 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.39 -0.12 32 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.99 -0.15 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 -0.10 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.28 -0.05 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.95 -0.14 30 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.64 -0.16 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.48 -0.10 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.26 -0.10 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.06 -0.10 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.89 -0.08 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.66 -0.16 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.16 -0.16 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.69 -0.10 43 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.25 -0.15 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.74 -0.13 39 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.27 -0.08 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.73 -0.16 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.37 -0.11 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.87 -0.13 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.50 -0.06 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.04 -0.11 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.70 -0.08 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.26 -0.18 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.91 -0.18 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.60 -0.17 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.40 -0.11 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.14 -0.05 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.91 -0.08 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.67 -0.07 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.50 -0.06 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.31 -0.07 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.31 -0.07 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.84 -0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.39 -0.09 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.98 -0.07 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.12 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.16 -0.15 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.78 -0.18 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 -0.22 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.09 -0.23 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 -0.26 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.50 -0.26 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.23 -0.28 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.93 -0.41 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.71 -0.41 28 0 0 0
29SEP26 19.50 C 1.78 1.78 1.78 1.52 -0.39 28 1 1 +1
29SEP26 20.00 C 0.00 0.00 0.00 1.34 -0.39 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 -0.28 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.25 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 -0.24 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.23 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.20 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.17 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.14 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.12 28 0 0 0
TOTAL CALL 85 5,265 +5
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 158 0
27NOV25 17.00 P 0.09 0.09 0.09 0.11 -0.01 30 14 374 0
27NOV25 17.50 P 0.19 0.20 0.19 0.23 +0.01 30 14 423 +14
27NOV25 18.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 281 0
27NOV25 18.50 P 0.00 0.00 0.00 0.65 +0.04 30 0 443 0
27NOV25 19.00 P 0.00 0.00 0.00 0.98 +0.09 31 0 390 0
27NOV25 19.50 P 0.00 0.00 0.00 1.36 +0.12 32 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 1.79 +0.14 33 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.70 +0.15 0 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 3.70 +0.18 0 0 25 0
27NOV25 23.00 P 0.00 0.00 0.00 4.80 +0.23 66 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.73 +0.33 62 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.80 +0.43 83 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.72 +0.35 73 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.73 +0.26 83 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.70 +0.23 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 207 0
30DEC25 16.50 P 0.18 0.18 0.18 0.21 -0.01 30 28 131 +15
30DEC25 17.00 P 0.00 0.00 0.00 0.33 0.00 30 0 135 0
30DEC25 17.50 P 0.42 0.42 0.42 0.48 0.00 30 3 97 0
30DEC25 18.00 P 0.65 0.66 0.65 0.68 0.00 30 105 127 +105
30DEC25 18.50 P 0.89 0.89 0.89 0.94 +0.03 30 24 98 +10
30DEC25 19.00 P 0.00 0.00 0.00 1.26 +0.03 31 0 57 0
30DEC25 19.50 P 1.56 1.56 1.56 1.60 +0.10 31 1 21 -1
30DEC25 20.00 P 0.00 0.00 0.00 2.01 +0.08 33 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.79 0.00 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.81 +0.09 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.84 +0.15 48 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.73 +0.26 43 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.80 +0.40 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.79 +0.22 60 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.73 +0.24 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.15 0.00 30 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.23 0.00 30 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.47 0.00 30 0 106 0
29JAN26 17.50 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.86 +0.03 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 1.12 +0.05 30 0 82 0
29JAN26 19.00 P 1.32 1.32 1.32 1.38 +0.04 29 15 30 +15
29JAN26 19.50 P 0.00 0.00 0.00 1.76 +0.10 31 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.11 +0.10 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.91 +0.08 31 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.88 +0.16 36 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.84 +0.15 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.73 +0.19 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.80 +0.33 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.79 +0.22 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.73 +0.24 49 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
26FEB26 16.50 P 0.36 0.36 0.35 0.43 0.00 30 115 115 +115
26FEB26 17.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
26FEB26 19.50 P 1.78 1.78 1.78 1.84 +0.06 30 30 30 +30
26FEB26 20.00 P 0.00 0.00 0.00 2.20 +0.07 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.99 +0.01 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.88 +0.12 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.84 +0.15 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.73 +0.19 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.80 +0.29 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.79 +0.22 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.79 +0.30 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 0.00 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 0.00 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.41 0.00 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.55 +0.01 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.90 +0.02 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.14 +0.05 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.71 +0.10 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.00 +0.08 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.28 +0.01 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.10 +0.09 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.91 +0.08 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.84 +0.13 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.75 +0.17 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.80 +0.27 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.79 +0.22 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.79 +0.29 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 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 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 +0.05 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.01 +0.06 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.34 +0.07 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.62 +0.02 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.36 +0.09 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.15 +0.11 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.07 +0.17 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.84 +0.10 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.80 +0.14 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.79 +0.21 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 +0.24 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.70 +0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.24 +0.03 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 +0.03 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 +0.08 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.90 +0.07 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.58 +0.04 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.09 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.18 +0.08 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 +0.07 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.89 +0.04 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.79 +0.03 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.79 +0.19 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.70 +0.14 0 0 0 0
TOTAL PUT 349 6,184 +303
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$ 6.99
27NOV25 4.50 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.45 -0.11 113 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.32 -0.16 89 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.21 -0.13 75 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.12 -0.11 81 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.06 -0.07 99 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.80 -0.13 83 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.29 -0.13 58 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.03 -0.13 44 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.76 -0.15 25 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.38 -0.05 33 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.24 -0.03 33 1 442 0
27NOV25 7.25 C 0.00 0.00 0.00 0.14 -0.03 34 1 77 0
27NOV25 7.50 C 0.09 0.09 0.09 0.07 -0.03 33 1 77 -1
27NOV25 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.31 -0.17 103 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.11 -0.14 93 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.04 -0.11 123 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.94 -0.10 118 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.87 -0.06 130 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.73 -0.12 102 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.63 -0.12 98 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.41 -0.14 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.19 -0.04 107 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.03 -0.10 76 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.89 -0.04 95 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.73 -0.12 66 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.63 -0.10 63 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 -0.07 74 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.45 -0.11 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.35 -0.13 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.26 -0.08 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.18 -0.07 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.06 -0.07 59 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.80 -0.13 48 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 -0.11 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.10 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.84 -0.07 30 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.06 35 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.52 -0.03 34 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.27 -0.04 33 0 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 601 0
30DEC25 7.75 C 0.00 0.00 0.00 0.13 -0.02 33 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 162 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 57 0
30DEC25 8.75 C 0.05 0.05 0.05 0.02 -0.01 33 21 36 +21
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 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 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 2.37 -0.11 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.27 -0.07 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.18 -0.07 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.06 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.80 -0.13 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.06 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 -0.08 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.14 -0.06 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.35 -0.03 32 0 210 0
29JAN26 7.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 210 0
29JAN26 7.75 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 -0.07 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.05 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.81 -0.12 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 -0.06 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.34 -0.08 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.18 -0.07 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.24 -0.11 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.15 -0.11 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.04 -0.11 60 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.95 -0.10 65 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.87 -0.12 72 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.75 -0.14 59 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.66 -0.09 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.56 -0.09 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.46 -0.13 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.37 -0.13 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.30 -0.09 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.20 -0.09 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.09 -0.08 56 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.98 -0.07 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 -0.07 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.77 -0.11 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.67 -0.09 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.61 -0.06 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 -0.04 49 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 -0.06 46 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.07 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.07 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.06 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.06 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 -0.08 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 -0.06 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.04 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.07 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 -0.07 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.07 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.62 -0.08 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.56 -0.03 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.04 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.04 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.06 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 -0.06 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 -0.08 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.03 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.06 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.05 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.03 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.06 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.56 -0.07 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.06 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.05 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.08 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.08 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.08 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 -0.08 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.08 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.06 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.05 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
TOTAL CALL 24 3,845 +20
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 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 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 72 0
27NOV25 6.75 P 0.12 0.12 0.12 0.12 +0.01 32 4 218 +4
27NOV25 7.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 328 0
27NOV25 7.25 P 0.00 0.00 0.00 0.37 +0.02 31 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.58 +0.04 35 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.79 +0.07 35 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.51 +0.09 0 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.01 +0.10 0 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 0.00 32 0 157 0
30DEC25 6.50 P 0.13 0.13 0.13 0.14 +0.01 32 1 207 +1
30DEC25 6.75 P 0.00 0.00 0.00 0.23 +0.01 32 0 205 0
30DEC25 7.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 199 0
30DEC25 7.25 P 0.00 0.00 0.00 0.49 +0.03 32 0 30 0
30DEC25 7.50 P 0.00 0.00 0.00 0.67 +0.04 34 0 11 0
30DEC25 7.75 P 0.00 0.00 0.00 0.87 +0.03 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.05 0.00 31 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.30 +0.04 36 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 +0.05 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 30 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 1 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.54 +0.03 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.71 +0.03 31 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.12 +0.05 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.33 +0.05 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.58 +0.06 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.79 +0.06 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.27 +0.02 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.07 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 +0.03 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.27 +0.02 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 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 1 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 0 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 0 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 0 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 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.37 +0.02 29 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30MAR26 7.25 P 0.57 0.57 0.57 0.62 +0.01 29 82 82 +82
30MAR26 7.50 P 0.00 0.00 0.00 0.79 +0.03 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 +0.06 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.04 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.27 +0.02 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.53 +0.05 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 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 0.02 0.00 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 +0.01 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.03 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.04 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.05 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.06 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.07 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.05 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.04 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.06 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.07 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 +0.09 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 +0.09 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.11 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.10 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.06 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.05 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.07 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.07 31 0 0 0
TOTAL PUT 87 2,578 +87
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$ 217.40
27NOV25 135.00 C 0.00 0.00 0.00 83.39 - 107 0 0 -
27NOV25 137.50 C 0.00 0.00 0.00 80.21 - 55 0 0 -
27NOV25 140.00 C 0.00 0.00 0.00 77.56 - 0 0 0 -
27NOV25 142.50 C 0.00 0.00 0.00 75.68 - 90 0 0 -
27NOV25 145.00 C 0.00 0.00 0.00 72.73 - 52 0 0 -
27NOV25 147.50 C 0.00 0.00 0.00 70.23 - 41 0 0 -
27NOV25 150.00 C 0.00 0.00 0.00 67.74 - 47 0 0 -
27NOV25 152.50 C 0.00 0.00 0.00 66.32 - 91 0 0 -
27NOV25 155.00 C 0.00 0.00 0.00 64.65 - 100 0 0 -
27NOV25 157.50 C 0.00 0.00 0.00 62.09 - 96 0 0 -
27NOV25 160.00 C 0.00 0.00 0.00 59.15 - 86 0 0 -
27NOV25 162.50 C 0.00 0.00 0.00 56.99 - 87 0 0 -
27NOV25 165.00 C 0.00 0.00 0.00 52.75 - 0 0 0 -
27NOV25 167.50 C 0.00 0.00 0.00 51.92 - 79 0 0 -
27NOV25 170.00 C 0.00 0.00 0.00 49.40 - 75 0 0 -
27NOV25 172.50 C 0.00 0.00 0.00 45.41 - 43 0 0 -
27NOV25 175.00 C 0.00 0.00 0.00 44.43 - 68 0 0 -
27NOV25 177.50 C 0.00 0.00 0.00 41.99 - 66 0 0 -
27NOV25 180.00 C 0.00 0.00 0.00 39.57 -7.95 63 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 36.48 -7.93 53 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 34.86 -7.39 59 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 31.49 -9.92 47 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 30.35 -6.99 56 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 28.19 -7.21 55 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 26.09 -7.50 54 0 0 0
27NOV25 197.50 C 26.70 26.70 24.00 24.07 -7.26 53 7 7 +7
27NOV25 200.00 C 22.81 22.81 22.81 22.14 -7.88 52 5 0 -5
27NOV25 205.00 C 0.00 0.00 0.00 18.52 -7.36 51 0 0 0
27NOV25 210.00 C 18.55 18.55 18.55 14.93 -7.10 49 1 5 0
27NOV25 215.00 C 12.20 12.55 11.96 11.94 -6.59 48 20 16 +16
27NOV25 220.00 C 12.00 12.00 9.40 9.58 -5.59 48 884 999 +792
27NOV25 225.00 C 12.10 12.10 7.38 7.42 -4.68 47 87 1,536 +36
27NOV25 230.00 C 10.00 10.00 5.85 6.00 -4.00 49 216 688 +42
27NOV25 235.00 C 7.80 7.80 4.80 4.66 -3.14 49 41 199 -2
27NOV25 240.00 C 7.20 7.20 3.60 3.52 -2.76 49 133 242 +26
27NOV25 245.00 C 5.14 5.14 2.87 2.62 -2.34 49 59 155 -28
27NOV25 250.00 C 4.44 4.52 2.20 1.92 -1.88 49 147 1,339 +59
27NOV25 255.00 C 2.99 2.99 1.70 1.39 -1.49 49 275 930 +75
27NOV25 260.00 C 2.72 2.95 1.35 1.00 -1.15 49 67 1,348 +20
27NOV25 265.00 C 1.47 1.47 1.10 0.70 -0.89 49 41 268 0
27NOV25 270.00 C 1.60 1.80 0.95 0.49 -0.67 49 166 573 +30
27NOV25 275.00 C 1.50 1.50 1.50 0.34 -0.50 49 92 1,150 +89
27NOV25 280.00 C 1.00 1.00 0.58 0.23 -0.37 48 28 271 +13
27NOV25 285.00 C 0.44 0.44 0.44 0.16 -0.26 49 2 226 0
27NOV25 290.00 C 0.40 0.40 0.40 0.11 -0.19 49 30 1,597 0
27NOV25 295.00 C 0.33 0.33 0.29 0.07 -0.14 49 45 106 +30
27NOV25 300.00 C 0.29 0.29 0.24 0.05 -0.09 49 47 682 -32
27NOV25 310.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 323 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,601 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27NOV25 360.00 C 0.01 0.01 0.01 0.01 0.00 63 8 0 -8
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 49.44 - 44 0 0 -
30DEC25 172.50 C 0.00 0.00 0.00 47.03 - 43 0 0 -
30DEC25 175.00 C 0.00 0.00 0.00 46.68 - 55 0 0 -
30DEC25 177.50 C 0.00 0.00 0.00 42.27 - 40 0 0 -
30DEC25 180.00 C 0.00 0.00 0.00 41.29 -9.41 48 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 40.21 -7.01 52 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 38.16 -6.28 52 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 36.15 -5.67 51 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 32.51 -7.38 43 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 30.99 -7.81 45 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 28.74 -8.45 43 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 28.73 -6.26 49 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 27.02 -5.86 49 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 22.43 -7.88 44 0 30 0
30DEC25 210.00 C 0.00 0.00 0.00 20.03 -6.30 46 0 2 0
30DEC25 215.00 C 17.10 17.10 17.08 17.33 -5.16 46 18 18 +18
30DEC25 220.00 C 15.40 15.40 14.74 15.05 -5.24 46 18 49 +17
30DEC25 225.00 C 14.79 14.79 13.23 12.97 -4.89 46 46 139 +44
30DEC25 230.00 C 13.35 13.35 11.46 11.07 -4.49 46 1,150 1,308 +1,016
30DEC25 235.00 C 14.62 14.62 14.62 9.59 -3.93 46 15 677 +15
30DEC25 240.00 C 9.40 9.40 8.60 8.25 -3.32 47 5 78 +1
30DEC25 245.00 C 7.50 7.50 7.50 7.10 -2.92 47 15 150 0
30DEC25 250.00 C 7.50 7.50 6.00 5.97 -2.57 47 71 603 +51
30DEC25 255.00 C 5.56 5.56 5.25 4.99 -2.25 47 21 110 +13
30DEC25 260.00 C 7.20 7.20 4.62 4.16 -1.94 47 12 148 +9
30DEC25 265.00 C 4.13 4.13 3.88 3.45 -1.67 47 40 2,767 0
30DEC25 270.00 C 3.40 3.50 3.40 2.84 -1.44 47 8 90 +5
30DEC25 275.00 C 3.30 3.30 3.30 2.34 -1.22 47 5 611 0
30DEC25 280.00 C 3.30 3.30 2.50 1.92 -1.03 47 24 248 +8
30DEC25 285.00 C 2.80 2.80 2.80 1.57 -0.87 47 3 84 0
30DEC25 290.00 C 2.01 2.01 2.01 1.27 -0.74 47 11 214 0
30DEC25 295.00 C 0.00 0.00 0.00 1.03 -0.62 47 0 22 0
30DEC25 300.00 C 1.71 1.80 1.50 0.84 -0.50 47 96 1,484 -15
30DEC25 310.00 C 1.22 1.22 1.22 0.54 -0.35 47 2 595 +2
30DEC25 320.00 C 0.84 0.84 0.84 0.35 -0.23 47 3 177 0
30DEC25 330.00 C 0.00 0.00 0.00 0.22 -0.16 47 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.14 -0.10 47 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 43.25 -8.24 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.17 -8.17 44 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 40.96 -7.53 50 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 39.10 -6.82 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.11 -8.84 42 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 33.45 -8.45 43 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.16 -8.48 44 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.62 -6.43 44 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 28.78 -6.61 43 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 27.52 -6.11 48 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 24.06 -5.46 46 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 21.50 -5.36 46 0 37 0
29JAN26 220.00 C 20.00 20.00 19.00 19.10 -5.31 46 762 751 +727
29JAN26 225.00 C 18.99 18.99 17.14 17.09 -4.97 46 20 78 +15
29JAN26 230.00 C 15.50 15.50 15.50 15.23 -4.60 46 1 464 +1
29JAN26 235.00 C 14.00 14.00 13.14 13.57 -4.24 47 2 411 -1
29JAN26 240.00 C 0.00 0.00 0.00 12.07 -3.91 47 0 651 0
29JAN26 245.00 C 10.96 10.96 10.96 10.60 -3.56 47 3 24 -3
29JAN26 250.00 C 10.88 10.88 10.14 9.28 -3.42 47 8 95 +5
29JAN26 255.00 C 10.00 10.00 8.73 8.11 -3.15 47 19 1,295 0
29JAN26 260.00 C 7.88 7.88 7.88 7.07 -2.86 46 2 465 +2
29JAN26 265.00 C 0.00 0.00 0.00 6.15 -2.59 46 0 307 0
29JAN26 270.00 C 6.51 6.51 6.51 5.33 -2.34 46 1 714 +1
29JAN26 275.00 C 5.95 5.95 5.95 4.62 -2.09 46 10 353 0
29JAN26 280.00 C 6.50 6.50 5.00 3.99 -1.88 46 5 73 0
29JAN26 285.00 C 0.00 0.00 0.00 3.44 -1.68 46 0 233 0
29JAN26 290.00 C 4.30 4.30 3.93 2.96 -1.50 46 10 267 -9
29JAN26 295.00 C 0.00 0.00 0.00 2.54 -1.33 46 0 34 0
29JAN26 300.00 C 3.50 3.50 3.24 2.18 -1.18 46 90 190 -18
29JAN26 310.00 C 0.00 0.00 0.00 1.59 -0.93 46 0 42 0
29JAN26 320.00 C 0.00 0.00 0.00 1.16 -0.71 46 0 16 0
29JAN26 330.00 C 1.90 1.90 1.90 0.84 -0.55 46 2 26 -2
29JAN26 340.00 C 0.00 0.00 0.00 0.60 -0.42 46 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.42 -0.31 46 0 0 0
29JAN26 360.00 C 0.92 0.92 0.92 0.30 -0.23 46 5 1 -4
29JAN26 370.00 C 0.00 0.00 0.00 0.21 -0.18 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.15 -0.13 46 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.11 -0.09 46 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 470.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JAN26 480.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 490.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 500.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 187.50 C 0.00 0.00 0.00 41.60 -6.18 49 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.50 -7.41 45 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 36.57 -8.82 44 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.55 -5.71 48 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 34.97 -6.89 48 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 33.43 -6.03 48 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 30.50 -4.79 48 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 26.88 -5.32 45 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 24.38 -4.97 45 0 10 0
26FEB26 220.00 C 22.30 22.30 22.30 22.13 -5.18 45 13 14 +13
26FEB26 225.00 C 0.00 0.00 0.00 20.08 -5.00 46 0 0 0
26FEB26 230.00 C 18.71 18.71 18.71 18.20 -4.70 46 1 2 +1
26FEB26 235.00 C 0.00 0.00 0.00 16.48 -4.41 46 0 0 0
26FEB26 240.00 C 15.00 15.00 15.00 14.92 -4.13 46 1 1 +1
26FEB26 245.00 C 0.00 0.00 0.00 13.49 -3.86 46 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 12.10 -3.57 46 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 10.81 -3.30 46 0 0 0
26FEB26 260.00 C 12.68 12.68 12.68 9.65 -3.04 46 15 15 +15
26FEB26 265.00 C 0.00 0.00 0.00 8.59 -2.80 46 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 7.65 -2.56 46 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 6.79 -2.34 46 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 6.03 - 46 0 0 -
26FEB26 285.00 C 0.00 0.00 0.00 5.34 - 46 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 4.72 - 46 0 0 -
26FEB26 295.00 C 0.00 0.00 0.00 4.18 - 46 0 0 -
26FEB26 300.00 C 0.00 0.00 0.00 3.69 - 46 0 0 -
26FEB26 310.00 C 0.00 0.00 0.00 2.86 - 46 0 0 -
26FEB26 320.00 C 0.00 0.00 0.00 2.15 - 46 0 0 -
26FEB26 330.00 C 0.00 0.00 0.00 1.66 - 46 0 0 -
26FEB26 340.00 C 0.00 0.00 0.00 1.28 - 46 0 0 -
26FEB26 350.00 C 0.00 0.00 0.00 0.98 - 46 0 0 -
26FEB26 360.00 C 0.00 0.00 0.00 0.75 - 46 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 0.57 - 45 0 0 -
26FEB26 380.00 C 0.00 0.00 0.00 0.44 - 46 0 0 -
26FEB26 390.00 C 0.00 0.00 0.00 0.33 - 45 0 0 -
26FEB26 400.00 C 0.00 0.00 0.00 0.25 - 45 0 0 -
26FEB26 410.00 C 0.00 0.00 0.00 0.19 - 45 0 0 -
26FEB26 420.00 C 0.00 0.00 0.00 0.15 - 46 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 0.11 - 45 0 0 -
26FEB26 440.00 C 0.00 0.00 0.00 0.08 - 45 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
26FEB26 460.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
26FEB26 470.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
26FEB26 480.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
26FEB26 490.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
26FEB26 500.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 180.00 C 0.00 0.00 0.00 48.59 -7.16 47 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 47.83 -6.62 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 46.86 -5.35 51 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 43.20 -6.11 46 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.98 -5.96 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 40.13 -7.08 46 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 40.12 -6.57 49 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 38.93 -5.17 50 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 36.57 -5.95 48 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 33.08 -5.88 46 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 31.53 -4.25 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 29.00 -4.85 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 26.60 -3.97 48 0 0 0
30MAR26 225.00 C 24.27 24.27 24.27 24.65 -4.53 48 13 1,075 +13
30MAR26 230.00 C 24.53 24.53 24.53 21.87 -5.18 47 1 1,319 0
30MAR26 235.00 C 0.00 0.00 0.00 21.14 -3.93 49 0 1,074 0
30MAR26 240.00 C 19.00 19.20 19.00 19.11 -4.01 48 4 100 +4
30MAR26 245.00 C 0.00 0.00 0.00 17.63 -3.77 48 0 47 0
30MAR26 250.00 C 0.00 0.00 0.00 16.24 -3.64 48 0 2,050 0
30MAR26 255.00 C 15.00 15.56 15.00 14.84 -3.41 48 281 365 +271
30MAR26 260.00 C 0.00 0.00 0.00 13.56 -3.18 48 0 37 0
30MAR26 265.00 C 0.00 0.00 0.00 12.37 -2.96 48 0 30 0
30MAR26 270.00 C 0.00 0.00 0.00 11.28 -2.75 48 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 10.27 -2.56 48 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 9.35 -2.38 48 0 17 0
30MAR26 285.00 C 0.00 0.00 0.00 8.50 -2.21 48 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 7.73 -2.04 48 0 9 0
30MAR26 295.00 C 0.00 0.00 0.00 7.02 -1.89 48 0 13 0
30MAR26 300.00 C 0.00 0.00 0.00 6.37 -1.74 48 0 316 0
30MAR26 310.00 C 0.00 0.00 0.00 5.24 -1.48 48 0 50 0
30MAR26 320.00 C 5.34 5.34 5.34 4.31 -1.25 48 1 13 +1
30MAR26 330.00 C 0.00 0.00 0.00 3.53 -1.06 48 0 129 0
30MAR26 340.00 C 0.00 0.00 0.00 2.89 -0.89 48 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 2.29 -0.72 47 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.87 -0.61 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.53 -0.50 47 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.24 -0.42 47 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.01 -0.35 47 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.83 -0.28 48 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.67 -0.24 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.55 -0.19 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.44 -0.17 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.36 -0.14 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.29 -0.12 47 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 55.48 -5.26 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 52.32 -7.76 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 50.96 -7.83 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 48.98 -6.88 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 47.52 -7.36 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 46.09 -7.85 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 44.70 -7.81 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 43.62 -7.66 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 42.33 -7.28 47 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 39.90 -6.79 47 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 38.46 -3.91 49 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 35.61 -5.78 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 33.98 -4.72 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 31.81 -2.96 48 0 0 0
29JUN26 230.00 C 30.00 30.00 29.00 29.78 -4.25 48 3 35 +3
29JUN26 235.00 C 0.00 0.00 0.00 27.95 -3.91 48 0 69 0
29JUN26 240.00 C 0.00 0.00 0.00 26.17 -3.62 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 24.53 -4.07 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 22.83 -4.05 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 21.47 -3.69 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 20.11 -3.35 48 0 511 0
29JUN26 265.00 C 0.00 0.00 0.00 18.76 -3.33 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 17.42 -3.31 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 16.38 -2.99 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 15.34 -2.69 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 14.30 -2.64 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 13.27 -2.63 48 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 12.42 -2.43 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.64 -2.18 48 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 10.11 -2.02 48 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 8.79 -1.79 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.46 -1.73 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.39 -1.68 47 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 5.63 -1.13 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.89 -1.05 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.21 -0.98 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.70 -0.74 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.20 -0.73 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.76 -0.66 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.43 -0.50 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.10 -0.49 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.80 -0.47 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.59 -0.35 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.39 -0.32 47 0 15 0
29SEP26 180.00 C 60.00 60.00 60.00 59.08 -7.38 48 1 1 +1
29SEP26 182.50 C 0.00 0.00 0.00 57.64 -8.81 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.16 -7.39 48 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 55.20 -6.97 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 55.19 -3.82 50 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 52.42 -6.58 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.14 -5.40 48 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 50.18 -5.33 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.44 -5.62 49 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 46.34 -7.28 48 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.33 -4.81 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 42.67 -5.83 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 40.38 -5.33 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 38.93 -5.17 49 0 1 0
29SEP26 230.00 C 36.90 37.30 36.90 36.69 -3.52 49 54 328 +15
29SEP26 235.00 C 0.00 0.00 0.00 34.49 -5.71 49 0 0 0
29SEP26 240.00 C 34.30 34.30 33.00 33.20 -4.59 49 41 150 +41
29SEP26 245.00 C 0.00 0.00 0.00 31.64 -4.42 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 30.14 -3.81 49 0 116 0
29SEP26 255.00 C 29.40 29.40 28.70 28.53 -4.25 49 17 23 +17
29SEP26 260.00 C 30.20 30.20 27.24 27.07 -3.41 49 34 404 -13
29SEP26 265.00 C 0.00 0.00 0.00 25.80 -4.02 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.53 -3.89 49 0 23 0
29SEP26 275.00 C 0.00 0.00 0.00 23.27 -3.88 49 0 0 0
29SEP26 280.00 C 23.50 23.50 23.50 22.00 -3.88 49 1 8 +1
29SEP26 285.00 C 0.00 0.00 0.00 20.86 -3.76 49 0 20 0
29SEP26 290.00 C 21.70 21.70 20.60 19.89 -3.46 49 5 42 +5
29SEP26 295.00 C 0.00 0.00 0.00 18.92 -3.17 49 0 45 0
29SEP26 300.00 C 0.00 0.00 0.00 17.95 -3.17 49 0 100 0
29SEP26 310.00 C 0.00 0.00 0.00 16.01 -3.17 49 0 130 0
29SEP26 320.00 C 16.00 16.00 16.00 14.57 -2.67 49 7 15 +7
29SEP26 330.00 C 0.00 0.00 0.00 13.13 -2.51 49 0 50 0
29SEP26 340.00 C 0.00 0.00 0.00 11.69 -2.51 49 0 3 0
29SEP26 350.00 C 12.00 12.00 12.00 10.65 -2.11 49 1 6 +1
29SEP26 360.00 C 0.00 0.00 0.00 9.34 -2.21 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 8.59 -1.93 48 0 3 0
29SEP26 380.00 C 0.00 0.00 0.00 7.78 -1.70 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.85 -1.65 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.16 -1.62 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.49 -1.58 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.02 -1.33 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.55 -1.01 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.09 -1.00 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.64 -1.13 48 0 16 0
TOTAL CALL 5,398 42,266 +3,455
27NOV25 135.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV25 137.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV25 140.00 P 0.20 0.20 0.20 0.01 - 59 1 1 -
27NOV25 142.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV25 145.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV25 147.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV25 150.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV25 152.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV25 155.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
27NOV25 157.50 P 0.00 0.00 0.00 0.03 - 49 0 0 -
27NOV25 160.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
27NOV25 162.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
27NOV25 165.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
27NOV25 167.50 P 0.55 0.70 0.55 0.14 - 49 31 26 -
27NOV25 170.00 P 0.85 0.85 0.82 0.19 - 49 2 2 -
27NOV25 172.50 P 0.95 0.95 0.95 0.26 - 48 15 15 -
27NOV25 175.00 P 1.03 1.03 0.97 0.36 - 49 37 29 -
27NOV25 177.50 P 1.00 1.00 1.00 0.48 - 49 1 1 -
27NOV25 180.00 P 1.30 1.49 1.30 0.64 +0.34 49 68 498 +63
27NOV25 182.50 P 1.00 1.00 1.00 0.82 +0.42 49 10 109 -10
27NOV25 185.00 P 1.82 1.82 1.82 1.07 +0.54 49 4 178 0
27NOV25 187.50 P 2.30 2.30 2.30 1.34 +0.65 49 8 90 0
27NOV25 190.00 P 1.85 2.60 1.85 1.70 +0.82 49 130 253 +78
27NOV25 192.50 P 2.77 2.80 2.77 2.09 +0.96 49 2 75 -1
27NOV25 195.00 P 2.66 3.18 2.66 2.59 +1.19 49 4 183 +2
27NOV25 197.50 P 2.80 3.90 2.80 3.12 +1.36 49 93 161 -27
27NOV25 200.00 P 2.81 4.63 2.81 3.78 +1.65 49 375 723 +39
27NOV25 205.00 P 3.19 6.15 3.19 5.31 +2.18 49 48 402 -9
27NOV25 210.00 P 4.44 7.35 4.22 7.02 +2.59 48 73 678 +12
27NOV25 215.00 P 6.45 10.00 6.45 9.05 +2.97 48 148 1,063 +46
27NOV25 220.00 P 7.03 12.54 7.00 11.88 +3.81 49 1,347 1,308 +466
27NOV25 225.00 P 9.12 15.70 9.12 14.75 +4.47 48 163 834 +4
27NOV25 230.00 P 17.80 18.30 17.80 18.16 +5.20 49 65 745 -60
27NOV25 235.00 P 19.00 20.00 19.00 22.18 +6.18 51 2 577 0
27NOV25 240.00 P 24.00 24.00 24.00 25.87 +6.26 50 2 501 -1
27NOV25 245.00 P 28.70 31.00 28.70 29.72 +6.30 48 3 627 -1
27NOV25 250.00 P 34.00 35.00 34.00 33.05 +6.79 38 57 1,103 -3
27NOV25 255.00 P 39.00 39.00 39.00 38.58 +8.17 48 50 776 -50
27NOV25 260.00 P 44.00 44.00 44.00 43.12 +7.01 47 1 375 +1
27NOV25 265.00 P 0.00 0.00 0.00 47.95 +8.42 48 0 36 0
27NOV25 270.00 P 0.00 0.00 0.00 53.92 +9.61 64 4 521 0
27NOV25 275.00 P 0.00 0.00 0.00 57.68 +8.79 48 4 283 -4
27NOV25 280.00 P 0.00 0.00 0.00 62.62 +8.08 48 0 57 0
27NOV25 285.00 P 0.00 0.00 0.00 67.60 +8.45 0 0 199 0
27NOV25 290.00 P 0.00 0.00 0.00 73.09 +8.98 68 0 59 0
27NOV25 295.00 P 0.00 0.00 0.00 79.42 +11.01 89 0 17 0
27NOV25 300.00 P 0.00 0.00 0.00 82.60 +7.00 0 0 24 0
27NOV25 310.00 P 0.00 0.00 0.00 92.60 +9.20 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 103.16 +9.76 87 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 112.60 +8.70 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 122.60 +8.77 0 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 133.21 +9.81 105 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 142.60 +9.20 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 154.38 +10.98 133 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 163.80 +10.40 129 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 174.17 +10.77 140 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 182.77 +9.37 114 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 192.60 +9.20 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 202.60 +9.20 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 213.15 +9.51 138 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 224.14 +10.74 161 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 232.60 +9.20 0 0 0 0
30DEC25 170.00 P 1.93 2.07 1.86 1.44 - 47 16 11 -
30DEC25 172.50 P 0.00 0.00 0.00 1.71 - 47 0 0 -
30DEC25 175.00 P 0.00 0.00 0.00 2.02 - 47 0 0 -
30DEC25 177.50 P 0.00 0.00 0.00 2.41 - 47 0 0 -
30DEC25 180.00 P 2.47 3.50 2.47 2.79 +1.09 47 18 138 +7
30DEC25 182.50 P 0.00 0.00 0.00 3.26 +1.28 47 0 216 0
30DEC25 185.00 P 3.50 4.00 3.50 3.78 +1.42 47 2 1,085 0
30DEC25 187.50 P 0.00 0.00 0.00 4.30 +1.56 47 0 18 0
30DEC25 190.00 P 4.70 5.15 4.70 4.96 +1.78 47 3 44 -1
30DEC25 192.50 P 5.60 5.66 5.60 5.64 +1.95 47 18 38 +17
30DEC25 195.00 P 6.65 6.75 6.14 6.34 +2.14 47 325 1,128 +250
30DEC25 197.50 P 5.40 7.06 5.40 7.19 +2.38 47 105 263 +90
30DEC25 200.00 P 5.71 8.00 5.71 7.80 +2.32 46 92 2,755 +38
30DEC25 205.00 P 6.60 10.04 6.60 9.90 +2.95 47 127 1,243 -6
30DEC25 210.00 P 7.80 11.81 7.80 11.47 +3.03 46 91 2,766 +61
30DEC25 215.00 P 10.60 14.73 10.60 13.76 +3.27 45 216 1,422 +77
30DEC25 220.00 P 13.65 17.14 13.21 17.06 +4.44 47 51 1,000 +9
30DEC25 225.00 P 15.15 19.00 15.15 19.77 +4.72 47 2 446 -1
30DEC25 230.00 P 23.50 23.50 22.53 22.89 +5.48 47 41 743 +20
30DEC25 235.00 P 23.50 27.00 23.50 26.76 +6.09 49 6 1,369 +2
30DEC25 240.00 P 0.00 0.00 0.00 30.31 +6.41 48 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 32.41 +5.39 43 0 16 0
30DEC25 250.00 P 38.64 38.64 38.64 36.80 +5.33 45 2 695 +2
30DEC25 255.00 P 0.00 0.00 0.00 42.64 +8.20 51 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 46.16 +7.77 49 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 50.97 +7.43 51 0 2,763 0
30DEC25 270.00 P 0.00 0.00 0.00 55.13 +7.28 50 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 60.71 +10.11 56 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 62.98 +7.31 41 0 164 0
30DEC25 285.00 P 0.00 0.00 0.00 67.97 +6.39 43 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 74.05 +7.72 55 0 19 0
30DEC25 295.00 P 0.00 0.00 0.00 79.42 +8.61 59 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 82.75 +7.15 47 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 93.25 +8.36 57 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 103.29 +7.67 62 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 112.60 +7.39 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 122.60 +8.77 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 133.25 +9.85 72 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 143.13 +9.73 74 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.38 +10.98 89 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 163.80 +10.40 88 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 174.17 +10.77 94 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 182.77 +9.37 80 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 193.23 +9.83 91 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 203.13 +9.73 92 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 213.15 +9.51 95 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 224.14 +10.74 109 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 232.69 +9.29 90 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 4.77 +1.27 46 0 227 0
29JAN26 182.50 P 0.00 0.00 0.00 5.38 +1.39 46 0 260 0
29JAN26 185.00 P 0.00 0.00 0.00 6.06 +1.55 46 0 8 0
29JAN26 187.50 P 0.00 0.00 0.00 6.75 +1.71 47 0 1 0
29JAN26 190.00 P 6.40 7.70 6.40 7.44 +1.89 46 21 35 -15
29JAN26 192.50 P 7.91 8.44 7.91 8.30 +1.99 47 45 54 +45
29JAN26 195.00 P 8.67 9.01 8.67 9.07 +2.17 46 30 172 +30
29JAN26 197.50 P 9.48 9.95 9.48 9.90 +2.30 46 865 852 +706
29JAN26 200.00 P 10.54 10.65 10.54 10.78 +2.26 46 100 2,003 +70
29JAN26 205.00 P 12.31 12.31 12.00 12.73 +2.88 46 25 711 +10
29JAN26 210.00 P 13.50 15.20 13.34 14.94 +3.30 46 89 2,062 -6
29JAN26 215.00 P 16.80 16.80 16.80 17.37 +3.68 46 70 210 +13
29JAN26 220.00 P 19.07 20.46 19.07 20.29 +4.19 46 26 252 +2
29JAN26 225.00 P 0.00 0.00 0.00 23.29 +4.56 47 0 487 0
29JAN26 230.00 P 27.56 27.56 27.56 26.76 +5.42 48 3 404 -1
29JAN26 235.00 P 0.00 0.00 0.00 30.09 +5.91 48 0 190 0
29JAN26 240.00 P 0.00 0.00 0.00 33.60 +5.42 48 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 37.30 +6.15 49 0 48 0
29JAN26 250.00 P 41.70 41.70 39.99 41.10 +6.77 49 51 1,793 +51
29JAN26 255.00 P 0.00 0.00 0.00 43.41 +5.81 45 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 46.86 +4.39 43 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 52.09 +5.64 46 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 57.85 +7.30 51 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 60.89 +6.47 47 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 65.35 +7.08 47 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 71.50 +8.63 54 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 74.05 +7.42 46 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 79.42 +7.00 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 84.79 +7.42 54 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 93.25 +7.29 48 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 103.56 +7.60 54 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 112.61 +7.40 46 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 122.60 +7.12 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 133.25 +8.72 61 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 143.13 +9.16 63 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.38 +10.98 75 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 163.80 +10.09 74 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 174.17 +10.77 79 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 182.77 +9.37 68 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 193.23 +9.83 76 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 203.13 +9.73 78 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 213.15 +9.51 80 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 224.14 +10.74 91 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 232.69 +9.29 77 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 243.18 - 87 0 0 -
29JAN26 470.00 P 0.00 0.00 0.00 252.60 - 0 0 0 -
29JAN26 480.00 P 0.00 0.00 0.00 262.60 - 0 0 0 -
29JAN26 490.00 P 0.00 0.00 0.00 272.60 - 0 0 0 -
29JAN26 500.00 P 0.00 0.00 0.00 282.60 - 0 0 0 -
26FEB26 187.50 P 7.30 7.30 7.30 8.52 +1.90 46 1 1 +1
26FEB26 190.00 P 9.00 9.00 9.00 9.34 +2.02 46 25 25 +25
26FEB26 192.50 P 0.00 0.00 0.00 10.14 +2.19 45 0 1 0
26FEB26 195.00 P 0.00 0.00 0.00 10.97 +2.29 45 0 1 0
26FEB26 197.50 P 10.82 11.50 10.82 11.86 +2.49 45 16 18 +15
26FEB26 200.00 P 11.67 12.67 11.67 12.81 +2.68 45 16 15 +15
26FEB26 205.00 P 13.71 13.71 13.71 14.86 +3.03 45 15 15 +15
26FEB26 210.00 P 17.00 17.00 17.00 17.20 +3.52 45 4 4 +4
26FEB26 215.00 P 0.00 0.00 0.00 19.72 +4.02 45 0 0 0
26FEB26 220.00 P 20.13 21.72 20.13 22.59 +4.41 46 41 11 +11
26FEB26 225.00 P 21.82 21.82 21.82 25.59 +4.81 46 1 1 +1
26FEB26 230.00 P 0.00 0.00 0.00 28.72 +5.05 46 0 30 0
26FEB26 235.00 P 30.96 30.96 30.96 31.69 +5.05 46 2 30 0
26FEB26 240.00 P 0.00 0.00 0.00 35.09 +5.30 46 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 38.98 +5.97 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 42.75 +5.44 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.45 +4.84 45 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.51 +5.70 45 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 55.32 +7.16 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.85 +5.33 46 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 61.31 +4.72 43 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 67.62 - 49 0 0 -
26FEB26 285.00 P 0.00 0.00 0.00 71.50 - 48 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 74.37 - 43 0 0 -
26FEB26 295.00 P 0.00 0.00 0.00 79.42 - 45 0 0 -
26FEB26 300.00 P 0.00 0.00 0.00 85.18 - 49 0 0 -
26FEB26 310.00 P 0.00 0.00 0.00 93.25 - 44 0 0 -
26FEB26 320.00 P 0.00 0.00 0.00 103.56 - 49 0 0 -
26FEB26 330.00 P 0.00 0.00 0.00 113.34 - 50 0 0 -
26FEB26 340.00 P 0.00 0.00 0.00 124.27 - 58 0 0 -
26FEB26 350.00 P 0.00 0.00 0.00 133.25 - 55 0 0 -
26FEB26 360.00 P 0.00 0.00 0.00 143.13 - 56 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 154.38 - 67 0 0 -
26FEB26 380.00 P 0.00 0.00 0.00 163.80 - 66 0 0 -
26FEB26 390.00 P 0.00 0.00 0.00 174.17 - 71 0 0 -
26FEB26 400.00 P 0.00 0.00 0.00 182.77 - 62 0 0 -
26FEB26 410.00 P 0.00 0.00 0.00 193.23 - 69 0 0 -
26FEB26 420.00 P 0.00 0.00 0.00 203.13 - 70 0 0 -
26FEB26 430.00 P 0.00 0.00 0.00 213.50 - 75 0 0 -
26FEB26 440.00 P 0.00 0.00 0.00 224.14 - 81 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 233.04 - 75 0 0 -
26FEB26 460.00 P 0.00 0.00 0.00 243.18 - 78 0 0 -
26FEB26 470.00 P 0.00 0.00 0.00 252.69 - 73 0 0 -
26FEB26 480.00 P 0.00 0.00 0.00 262.60 - 0 0 0 -
26FEB26 490.00 P 0.00 0.00 0.00 272.60 - 0 0 0 -
26FEB26 500.00 P 0.00 0.00 0.00 282.60 - 0 0 0 -
30MAR26 180.00 P 8.12 8.90 8.11 9.24 +2.12 48 334 738 +270
30MAR26 182.50 P 0.00 0.00 0.00 9.90 +2.30 48 0 13 0
30MAR26 185.00 P 0.00 0.00 0.00 10.66 +2.42 48 0 221 0
30MAR26 187.50 P 0.00 0.00 0.00 11.49 +2.60 48 0 62 0
30MAR26 190.00 P 0.00 0.00 0.00 12.24 +2.30 47 0 279 0
30MAR26 192.50 P 0.00 0.00 0.00 13.11 +2.77 47 0 120 0
30MAR26 195.00 P 13.96 13.97 13.43 14.07 +2.89 47 33 90 +18
30MAR26 197.50 P 0.00 0.00 0.00 15.02 +2.81 47 0 0 0
30MAR26 200.00 P 15.04 15.61 15.04 16.14 +3.12 47 98 4,731 +94
30MAR26 205.00 P 0.00 0.00 0.00 18.35 +3.43 47 0 586 0
30MAR26 210.00 P 17.20 17.20 17.20 20.70 +3.85 47 80 267 +80
30MAR26 215.00 P 0.00 0.00 0.00 23.37 +4.01 47 0 217 0
30MAR26 220.00 P 24.50 24.50 24.50 26.05 +4.23 47 1 3,081 +1
30MAR26 225.00 P 0.00 0.00 0.00 29.81 +5.37 49 0 1,400 0
30MAR26 230.00 P 0.00 0.00 0.00 32.20 +4.97 48 0 1,415 0
30MAR26 235.00 P 0.00 0.00 0.00 36.32 +6.08 49 0 1,032 0
30MAR26 240.00 P 0.00 0.00 0.00 39.17 +5.86 49 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 42.18 +5.06 48 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 45.71 +5.89 48 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 50.58 +6.89 50 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 53.23 +6.48 48 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 56.15 +4.68 46 0 18 0
30MAR26 270.00 P 0.00 0.00 0.00 60.86 +6.06 48 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 66.58 +9.47 52 0 9 0
30MAR26 280.00 P 0.00 0.00 0.00 70.85 +8.12 52 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 72.57 +5.94 46 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 77.77 +6.83 49 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 82.01 +8.15 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.04 +7.22 50 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 95.47 +6.58 49 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.90 +7.19 50 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 115.29 +7.31 54 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 124.27 +7.16 53 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 133.25 +7.72 50 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 143.13 +9.16 52 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.38 +8.65 61 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 163.80 +9.61 60 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.17 +9.76 64 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 183.18 +8.70 61 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 193.23 +8.19 63 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 203.18 +9.78 65 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 213.50 +9.86 69 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 224.14 +10.31 74 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 233.17 +9.33 70 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 13.99 +2.38 46 0 2,139 0
29JUN26 182.50 P 0.00 0.00 0.00 14.84 +1.93 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 15.78 +2.03 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 16.82 +2.71 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 17.85 +2.89 46 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 18.88 +3.03 46 0 15 0
29JUN26 195.00 P 0.00 0.00 0.00 19.91 +3.03 46 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 20.95 +3.05 46 0 21 0
29JUN26 200.00 P 21.20 21.72 21.00 22.11 +3.12 46 4,052 4,027 +3,979
29JUN26 205.00 P 0.00 0.00 0.00 24.55 +3.47 46 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 26.99 +3.66 46 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.50 +3.77 46 0 97 0
29JUN26 220.00 P 32.00 32.00 31.54 32.32 +3.97 46 2 23 +2
29JUN26 225.00 P 0.00 0.00 0.00 35.18 +4.20 46 0 46 0
29JUN26 230.00 P 0.00 0.00 0.00 38.40 +4.62 46 0 126 0
29JUN26 235.00 P 0.00 0.00 0.00 41.66 +4.89 46 0 46 0
29JUN26 240.00 P 42.16 44.89 42.16 44.96 +5.08 46 16 24 +14
29JUN26 245.00 P 0.00 0.00 0.00 48.33 +5.24 46 0 7 0
29JUN26 250.00 P 0.00 0.00 0.00 51.44 +5.19 46 0 36 0
29JUN26 255.00 P 0.00 0.00 0.00 54.94 +3.66 46 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 60.27 +6.09 48 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 62.54 +4.71 46 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 66.64 +4.23 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 70.17 +4.03 47 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 73.95 +4.77 46 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 79.86 +6.69 49 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.63 +4.71 48 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 85.74 +6.13 46 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.69 +6.86 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 99.95 +8.12 49 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 108.44 +7.04 49 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.20 +6.63 48 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 125.93 +7.79 48 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 135.33 +6.22 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.17 +8.34 50 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 154.51 +8.02 50 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 163.80 +8.36 50 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.17 +8.10 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 183.23 +8.45 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 193.23 +8.19 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 203.18 +9.03 54 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 213.50 +9.86 57 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.14 +10.31 61 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 233.17 +9.08 58 0 0 0
29SEP26 180.00 P 16.70 18.00 16.70 18.54 +2.14 47 4 961 +2
29SEP26 182.50 P 17.85 18.50 17.85 19.59 +2.31 47 3 18 +2
29SEP26 185.00 P 0.00 0.00 0.00 20.65 +2.48 47 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 21.71 +2.55 47 0 100 0
29SEP26 190.00 P 0.00 0.00 0.00 22.77 +2.55 47 0 21 0
29SEP26 192.50 P 23.06 23.06 23.06 23.84 +2.56 47 6 6 +6
29SEP26 195.00 P 0.00 0.00 0.00 24.92 +2.58 47 0 54 0
29SEP26 197.50 P 0.00 0.00 0.00 26.14 +2.74 47 0 29 0
29SEP26 200.00 P 26.80 26.88 26.80 27.38 +2.65 47 5 49 +1
29SEP26 205.00 P 29.20 29.20 29.20 29.88 +3.19 47 101 1,280 +101
29SEP26 210.00 P 0.00 0.00 0.00 32.40 +3.21 47 0 57 0
29SEP26 215.00 P 34.10 34.80 34.10 34.98 +3.29 47 3 48 +3
29SEP26 220.00 P 0.00 0.00 0.00 38.01 +3.81 47 0 29 0
29SEP26 225.00 P 39.35 39.35 39.35 40.89 +4.05 47 1 43 0
29SEP26 230.00 P 43.00 43.00 43.00 44.16 +4.45 47 1 104 0
29SEP26 235.00 P 0.00 0.00 0.00 47.42 +4.53 47 0 55 0
29SEP26 240.00 P 47.00 47.00 47.00 50.73 +4.73 47 1 13 +1
29SEP26 245.00 P 0.00 0.00 0.00 54.11 +4.98 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.67 +4.25 46 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.50 +3.70 46 0 2 0
29SEP26 260.00 P 62.50 62.50 62.50 63.18 +3.22 46 5 16 +5
29SEP26 265.00 P 67.59 70.28 67.59 66.94 +4.23 46 9 27 +4
29SEP26 270.00 P 0.00 0.00 0.00 71.83 +4.06 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 74.07 +2.46 46 0 9 0
29SEP26 280.00 P 75.50 82.00 75.50 79.17 +4.16 48 7 19 -3
29SEP26 285.00 P 84.00 84.00 84.00 82.87 +4.54 47 5 88 -5
29SEP26 290.00 P 0.00 0.00 0.00 87.18 +7.02 48 0 4 0
29SEP26 295.00 P 0.00 0.00 0.00 92.04 +6.44 49 0 6 0
29SEP26 300.00 P 89.68 95.00 89.68 94.59 +4.91 47 10 16 +10
29SEP26 310.00 P 0.00 0.00 0.00 102.44 +4.31 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 113.33 +6.77 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.59 +6.76 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 131.03 +6.76 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 139.67 +7.64 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.00 +6.98 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 156.13 +7.84 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 165.33 +7.86 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 174.52 +8.02 48 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 183.95 +7.59 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 193.61 +8.08 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 203.31 +8.15 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 213.50 +9.28 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 224.14 +9.60 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 233.28 +9.19 53 0 0 0
TOTAL PUT 10,086 70,413 +6,687
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$ 19.75
27NOV25 12.00 C 0.00 0.00 0.00 7.78 -0.20 74 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 7.28 -0.20 65 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.78 -0.20 56 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.28 -0.20 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.78 -0.21 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.29 -0.20 41 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.79 -0.21 35 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.29 -0.17 29 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.76 -0.27 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.30 -0.27 24 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 1.85 -0.28 28 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 1.51 -0.23 35 0 401 0
27NOV25 19.00 C 1.27 1.27 1.27 1.20 -0.15 38 2 523 -2
27NOV25 19.50 C 0.00 0.00 0.00 0.89 -0.14 37 0 382 0
27NOV25 20.00 C 0.67 0.67 0.67 0.65 -0.12 37 4 284 0
27NOV25 21.00 C 0.38 0.38 0.30 0.34 -0.07 39 600 2,516 -415
27NOV25 22.00 C 0.19 0.20 0.16 0.18 -0.04 41 126 2,714 0
27NOV25 23.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 1,486 0
27NOV25 24.00 C 0.03 0.03 0.03 0.05 -0.01 46 77 500 0
27NOV25 25.00 C 0.00 0.00 0.00 0.03 0.00 48 0 466 0
27NOV25 26.00 C 0.00 0.00 0.00 0.02 0.00 52 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 11.30 -0.17 79 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.05 -0.20 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.80 -0.20 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.50 -0.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.05 -0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.75 -0.25 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.25 -0.26 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.81 -0.20 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.31 -0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.82 -0.19 50 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.32 -0.20 42 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 6.78 -0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.30 -0.23 0 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 5.79 -0.18 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.31 -0.17 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 4.82 -0.17 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.41 -0.18 41 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 3.89 -0.18 34 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.45 -0.24 35 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 2.95 -0.15 31 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.67 -0.13 39 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.19 -0.14 34 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 1.88 -0.19 36 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.58 -0.14 36 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.30 -0.13 36 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.06 -0.12 36 0 168 0
30DEC25 21.00 C 0.79 0.79 0.68 0.68 -0.10 36 68 1,088 +31
30DEC25 22.00 C 0.50 0.50 0.44 0.44 -0.09 37 17 2,930 +13
30DEC25 23.00 C 0.00 0.00 0.00 0.28 -0.07 38 0 1,429 0
30DEC25 24.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 336 0
30DEC25 25.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 336 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29JAN26 12.00 C 0.00 0.00 0.00 7.84 -0.23 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.36 -0.16 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.87 -0.15 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.39 -0.14 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.89 -0.16 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.42 -0.15 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.52 -0.24 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.05 -0.12 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.59 -0.13 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.27 -0.10 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.76 -0.14 33 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.41 -0.14 33 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.13 -0.23 35 0 17 0
29JAN26 19.00 C 2.04 2.04 2.04 1.85 -0.14 36 15 418 0
29JAN26 19.50 C 1.74 1.76 1.74 1.55 -0.16 35 45 553 +45
29JAN26 20.00 C 1.49 1.50 1.34 1.34 -0.12 36 38 86 +30
29JAN26 21.00 C 1.11 1.11 1.11 0.95 -0.10 36 17 194 +17
29JAN26 22.00 C 0.70 0.70 0.70 0.68 -0.08 37 7 325 -7
29JAN26 23.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 76 0
29JAN26 24.00 C 0.34 0.34 0.34 0.35 -0.03 38 30 65 +30
29JAN26 25.00 C 0.00 0.00 0.00 0.26 0.00 40 0 215 0
29JAN26 26.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.96 -0.12 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.42 -0.19 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.06 -0.14 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.55 -0.21 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.19 -0.15 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.78 -0.08 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.30 -0.15 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.96 -0.28 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.54 -0.18 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.24 -0.17 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.06 -0.14 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.80 -0.13 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.56 -0.12 35 0 0 0
26FEB26 21.00 C 1.32 1.32 1.32 1.16 -0.11 35 15 35 +15
26FEB26 22.00 C 0.97 0.97 0.97 0.86 -0.10 36 10 10 +10
26FEB26 23.00 C 0.00 0.00 0.00 0.63 -0.09 36 0 65 0
26FEB26 24.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 15 0
26FEB26 25.00 C 0.38 0.38 0.38 0.35 -0.06 38 66 71 +66
26FEB26 26.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 15 0
26FEB26 27.00 C 0.22 0.22 0.22 0.18 -0.06 38 15 30 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.31 -0.35 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.05 -0.35 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.83 -0.29 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.61 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.36 -0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.12 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.84 -0.20 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.35 -0.36 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.88 -0.32 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.45 -0.20 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.93 -0.31 34 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.51 -0.24 44 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.02 -0.28 41 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.55 -0.15 40 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.20 -0.02 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.62 -0.26 37 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.16 -0.18 36 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 4.73 -0.22 36 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.20 -0.41 31 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 3.86 -0.31 33 0 122 0
30MAR26 17.00 C 3.22 3.22 3.22 3.62 -0.10 37 1 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.22 -0.23 36 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.82 -0.16 34 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 2.46 -0.21 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.29 -0.12 35 0 394 0
30MAR26 19.50 C 0.00 0.00 0.00 2.02 -0.12 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.78 -0.12 35 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.38 -0.11 35 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.06 -0.10 35 0 310 0
30MAR26 23.00 C 0.00 0.00 0.00 0.82 -0.08 36 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 262 0
30MAR26 26.00 C 0.37 0.37 0.37 0.40 +0.01 38 15 68 +15
30MAR26 27.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.36 -0.39 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.14 -0.29 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.96 -0.16 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.42 -0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.97 -0.33 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.49 -0.32 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.01 -0.37 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.61 -0.34 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.09 -0.34 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.68 -0.34 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.20 -0.35 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.72 -0.26 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.36 -0.36 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.91 -0.25 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.57 -0.33 34 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.16 -0.19 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.87 -0.09 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 -0.14 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.24 -0.11 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 -0.23 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.72 -0.12 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.48 -0.11 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.25 -0.10 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 1.84 -0.11 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.52 -0.09 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.24 -0.09 36 0 69 0
29JUN26 24.00 C 0.00 0.00 0.00 1.03 -0.08 36 0 858 0
29JUN26 25.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.18 -0.22 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.71 -0.24 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.30 -0.18 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.84 -0.20 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.40 -0.16 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.97 -0.23 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.59 -0.19 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.17 -0.22 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.80 -0.24 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.46 -0.23 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.11 -0.25 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.79 -0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.54 -0.21 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.32 -0.16 34 0 15 0
29SEP26 19.00 C 3.25 3.25 3.25 3.02 -0.14 34 4 19 +4
29SEP26 19.50 C 0.00 0.00 0.00 2.80 -0.12 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.59 -0.12 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 -0.10 34 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 -0.10 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.64 -0.09 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.41 -0.08 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.22 -0.07 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 -0.07 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 0.91 -0.06 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
TOTAL CALL 1,172 32,486 -133
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 1,091 0
27NOV25 18.50 P 0.20 0.25 0.20 0.22 0.00 35 34 327 0
27NOV25 19.00 P 0.40 0.40 0.37 0.38 +0.01 36 263 5,221 +250
27NOV25 19.50 P 0.57 0.61 0.56 0.59 +0.06 36 202 621 -66
27NOV25 20.00 P 0.00 0.00 0.00 0.84 +0.07 36 0 1,321 0
27NOV25 21.00 P 0.00 0.00 0.00 1.52 +0.10 37 0 1,620 0
27NOV25 22.00 P 0.00 0.00 0.00 2.44 +0.22 45 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 3.31 +0.13 43 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 4.30 +0.25 51 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.35 +0.15 66 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.37 +0.28 77 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.37 +0.15 84 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.38 +0.29 93 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.33 +0.21 92 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 10.34 +0.22 100 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 11.36 +0.23 110 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 12.37 +0.16 118 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 13.38 +0.17 125 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 14.36 +0.29 127 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 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 75 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 58 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 50 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 313 0
30DEC25 16.50 P 0.14 0.14 0.14 0.12 +0.02 36 25 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 352 0
30DEC25 17.50 P 0.29 0.29 0.28 0.28 +0.03 36 8 246 +8
30DEC25 18.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 548 0
30DEC25 18.50 P 0.50 0.56 0.50 0.53 +0.03 35 19 247 +5
30DEC25 19.00 P 0.00 0.00 0.00 0.71 +0.04 35 0 205 0
30DEC25 19.50 P 0.83 0.83 0.83 0.93 +0.05 35 17 842 0
30DEC25 20.00 P 1.20 1.20 1.20 1.19 +0.06 35 5 524 0
30DEC25 21.00 P 0.00 0.00 0.00 1.82 +0.09 36 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 2.63 +0.14 38 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 3.48 +0.06 40 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 4.38 +0.05 41 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 5.35 +0.15 45 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.37 +0.27 52 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.45 +0.23 63 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.38 +0.29 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.33 +0.21 63 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.37 +0.16 71 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.36 +0.23 74 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.39 +0.18 81 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.40 +0.19 86 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.36 +0.23 86 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 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 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 0.02 0.00 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.09 0.00 34 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.14 0.00 34 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 38 0
29JAN26 17.00 P 0.35 0.35 0.35 0.30 +0.01 35 15 323 +12
29JAN26 17.50 P 0.00 0.00 0.00 0.42 +0.01 35 0 383 0
29JAN26 18.00 P 0.00 0.00 0.00 0.57 +0.03 35 0 203 0
29JAN26 18.50 P 0.70 0.70 0.70 0.74 +0.04 35 15 75 +15
29JAN26 19.00 P 0.85 0.86 0.85 0.94 +0.05 35 17 719 0
29JAN26 19.50 P 0.00 0.00 0.00 1.17 +0.06 35 0 445 0
29JAN26 20.00 P 1.29 1.36 1.29 1.43 +0.07 35 35 81 +35
29JAN26 21.00 P 0.00 0.00 0.00 2.03 +0.08 35 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 2.85 +0.20 39 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 3.72 +0.20 42 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.61 +0.28 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.35 +0.15 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.37 +0.19 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.45 +0.23 53 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.38 +0.20 53 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.38 +0.26 57 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.37 +0.16 60 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.36 +0.19 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.39 +0.18 68 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.40 +0.19 72 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.36 +0.12 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.20 0.00 33 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.39 0.00 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.90 +0.04 35 0 0 0
26FEB26 19.00 P 1.04 1.04 1.04 1.10 +0.05 35 15 15 +15
26FEB26 19.50 P 1.22 1.22 1.21 1.34 +0.06 35 32 47 +32
26FEB26 20.00 P 1.50 1.51 1.50 1.60 +0.07 35 30 45 +30
26FEB26 21.00 P 0.00 0.00 0.00 2.19 +0.07 35 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.92 +0.14 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.72 +0.04 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.61 +0.09 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.40 0.00 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.37 +0.08 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.45 +0.23 47 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.46 +0.28 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.38 +0.21 51 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.37 +0.16 54 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.44 +0.27 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.39 +0.18 61 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.40 +0.19 64 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 53 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 36 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 0.00 35 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.24 0.00 35 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.32 0.00 35 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.71 +0.03 35 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.06 +0.06 35 0 240 0
30MAR26 19.00 P 1.28 1.28 1.28 1.26 +0.06 35 15 82 +15
30MAR26 19.50 P 0.00 0.00 0.00 1.50 +0.08 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.75 +0.07 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 2.36 +0.09 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 3.11 +0.18 37 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.88 +0.16 37 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 4.69 +0.17 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.63 +0.23 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.43 +0.08 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.45 +0.21 43 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.46 +0.27 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.38 +0.19 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.37 +0.16 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.44 +0.27 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.39 +0.18 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.40 +0.19 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.36 +0.12 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 34 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 34 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 0.00 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 0.00 34 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 0.00 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 +0.01 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 0.00 35 0 31 0
29JUN26 16.00 P 0.63 0.63 0.63 0.63 +0.01 35 50 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.02 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.94 +0.03 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 1.11 +0.05 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.31 +0.06 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.52 +0.07 35 0 18 0
29JUN26 19.00 P 0.00 0.00 0.00 1.75 +0.08 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.99 +0.07 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.27 +0.08 35 0 15 0
29JUN26 21.00 P 2.80 2.80 2.80 2.86 +0.08 35 15 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.60 +0.23 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.20 +0.09 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.00 +0.14 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.86 +0.20 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.68 +0.17 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 +0.22 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.46 +0.19 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.38 +0.18 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.38 +0.17 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.44 +0.27 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.39 +0.18 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.40 +0.19 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.36 +0.12 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 +0.04 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 +0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 +0.05 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.88 +0.05 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 +0.05 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.05 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.65 +0.06 36 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.88 +0.06 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 2.14 +0.07 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.39 +0.06 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.69 +0.08 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.31 +0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.97 +0.09 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.67 +0.11 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.40 +0.10 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.20 +0.13 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.01 +0.16 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.84 +0.17 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.68 +0.15 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.62 +0.21 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.52 +0.23 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.44 +0.22 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.39 +0.18 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.40 +0.19 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.36 +0.12 43 0 0 0
TOTAL PUT 812 41,095 +351
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$ 6.97
27NOV25 4.80 C 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.08 -0.15 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.73 -0.15 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.48 -0.21 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.25 -0.12 48 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.01 -0.19 43 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.79 -0.19 43 0 0 0
27NOV25 6.50 C 0.60 0.60 0.60 0.61 -0.14 45 4 6 +4
27NOV25 6.75 C 0.00 0.00 0.00 0.45 -0.12 46 0 0 0
27NOV25 7.00 C 0.33 0.33 0.33 0.33 -0.10 48 2 36 +2
27NOV25 7.25 C 0.30 0.30 0.23 0.23 -0.09 48 47 190 +40
27NOV25 7.50 C 0.21 0.21 0.17 0.16 -0.07 49 10 148 +1
27NOV25 7.75 C 0.12 0.12 0.12 0.11 -0.05 50 7 69 0
27NOV25 8.00 C 0.10 0.10 0.08 0.07 -0.03 50 7 184 -7
27NOV25 8.25 C 0.00 0.00 0.00 0.04 -0.03 49 0 158 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 121 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 25 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 196 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.03 -0.15 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.02 -0.11 181 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.87 -0.16 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.72 -0.10 160 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.58 -0.15 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.51 -0.12 140 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.41 -0.12 135 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.28 -0.15 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.20 -0.14 114 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.10 -0.13 110 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.99 -0.19 88 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.79 -0.17 79 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.69 -0.15 74 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.60 -0.14 88 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.39 -0.14 56 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.20 -0.13 74 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.08 -0.16 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.01 -0.13 76 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.90 -0.13 64 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.77 -0.23 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.71 -0.19 66 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.59 -0.21 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.47 -0.21 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 -0.13 48 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 -0.12 51 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.08 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.01 -0.13 46 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.77 -0.18 44 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 -0.18 33 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.31 -0.18 42 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.10 -0.13 41 0 18 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.14 44 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.76 -0.13 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 -0.11 45 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.50 -0.10 45 0 23 0
30DEC25 7.25 C 0.00 0.00 0.00 0.39 -0.10 45 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.32 -0.07 47 0 17 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 -0.07 47 0 116 0
30DEC25 8.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 106 0
30DEC25 8.25 C 0.00 0.00 0.00 0.15 -0.04 47 0 159 0
30DEC25 8.50 C 0.15 0.15 0.12 0.11 -0.04 47 4 261 +2
30DEC25 8.75 C 0.00 0.00 0.00 0.08 -0.03 47 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 99 0
30DEC25 9.50 C 0.05 0.05 0.05 0.03 -0.02 46 3 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 157 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.18 21 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.11 -0.22 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.07 -0.17 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.81 -0.18 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.21 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 -0.19 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.21 -0.18 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.07 -0.12 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.14 43 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.74 -0.13 44 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 -0.10 45 0 200 0
29JAN26 7.25 C 0.00 0.00 0.00 0.52 -0.09 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 -0.10 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 17 0
29JAN26 8.25 C 0.00 0.00 0.00 0.24 -0.06 46 0 16 0
29JAN26 8.50 C 0.22 0.22 0.22 0.20 -0.04 47 2 34 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.16 -0.04 47 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 7 0
29JAN26 9.50 C 0.11 0.11 0.11 0.08 -0.02 46 3 108 +3
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.26 -0.17 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 -0.15 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.07 -0.18 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 -0.16 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.16 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.46 -0.15 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 -0.14 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.96 -0.17 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.13 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.72 -0.11 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.62 -0.10 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.45 -0.07 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.33 -0.06 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.16 -0.03 46 0 15 0
30MAR26 2.30 C 0.00 0.00 0.00 4.72 -0.13 88 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.51 -0.15 68 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.41 -0.15 63 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.31 -0.15 57 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.21 -0.15 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.11 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.82 -0.15 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.72 -0.15 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.62 -0.15 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.52 -0.15 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.46 -0.11 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.31 -0.18 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.21 -0.19 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.04 -0.17 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 -0.18 34 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.86 -0.15 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 -0.18 38 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.65 -0.18 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.55 -0.20 38 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.51 -0.14 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 -0.13 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.17 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.14 47 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 -0.15 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 -0.15 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.17 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 -0.16 42 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.14 43 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.14 43 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 -0.11 44 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 -0.11 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 -0.10 45 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 -0.10 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 -0.08 45 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.54 -0.08 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 -0.04 46 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.42 -0.05 46 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.36 -0.05 46 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 -0.04 45 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 -0.03 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.61 -0.10 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.48 -0.13 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.39 -0.13 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.31 -0.13 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.20 -0.13 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.11 -0.14 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.02 -0.12 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 -0.12 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 -0.13 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.75 -0.14 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.67 -0.15 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 -0.19 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 -0.16 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 -0.17 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.13 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.16 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.16 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 -0.14 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.12 45 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.12 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.13 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 -0.12 43 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 -0.10 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.11 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.11 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 -0.10 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.09 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.09 44 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.08 44 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 -0.05 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 -0.13 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.16 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.16 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.13 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.15 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.16 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.15 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.13 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 -0.12 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.10 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.11 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 -0.10 43 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 -0.09 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 -0.10 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.07 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.08 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 -0.07 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
TOTAL CALL 89 5,374 +46
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 68 0 1 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 5 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 31 0
27NOV25 6.00 P 0.05 0.05 0.05 0.05 +0.01 51 1 96 +1
27NOV25 6.25 P 0.00 0.00 0.00 0.09 +0.02 51 0 141 0
27NOV25 6.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 199 0
27NOV25 6.75 P 0.18 0.23 0.18 0.23 +0.03 48 26 121 -26
27NOV25 7.00 P 0.00 0.00 0.00 0.36 +0.06 50 0 89 0
27NOV25 7.25 P 0.00 0.00 0.00 0.52 +0.09 52 0 300 0
27NOV25 7.50 P 0.00 0.00 0.00 0.69 +0.09 52 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.89 +0.10 53 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.11 +0.16 56 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.34 +0.12 58 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.59 +0.18 66 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.83 +0.17 69 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 2.09 +0.20 78 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.30 +0.14 69 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.56 +0.18 79 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.84 +0.16 96 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.11 +0.23 107 0 0 -1
27NOV25 10.50 P 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.05 +0.12 101 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.55 +0.14 109 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.11 +0.18 144 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.55 +0.10 123 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 148 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 0.00 46 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 0.00 46 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 +0.02 48 0 39 0
30DEC25 6.00 P 0.11 0.11 0.11 0.14 +0.03 48 3 150 +3
30DEC25 6.25 P 0.00 0.00 0.00 0.19 +0.02 46 0 44 0
30DEC25 6.50 P 0.00 0.00 0.00 0.28 +0.04 46 0 52 0
30DEC25 6.75 P 0.00 0.00 0.00 0.39 +0.06 47 0 747 0
30DEC25 7.00 P 0.00 0.00 0.00 0.52 +0.07 47 0 141 0
30DEC25 7.25 P 0.00 0.00 0.00 0.67 +0.08 48 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.84 +0.10 49 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 1.02 +0.10 49 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.22 +0.10 50 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.43 +0.11 52 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 +0.07 46 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.85 +0.12 50 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.12 +0.13 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.33 +0.17 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.56 +0.16 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.86 +0.18 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.11 +0.23 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.60 +0.21 76 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.05 +0.12 69 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.55 +0.14 75 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.11 +0.18 96 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.55 +0.10 85 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.15 +0.02 46 0 15 0
29JAN26 6.00 P 0.21 0.21 0.21 0.21 +0.02 46 30 42 +28
29JAN26 6.25 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.39 +0.05 47 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.50 +0.06 47 0 200 0
29JAN26 7.00 P 0.55 0.58 0.53 0.63 +0.07 47 40 297 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.77 +0.08 47 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 +0.11 48 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 +0.10 48 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.31 +0.12 49 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.45 +0.08 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.70 +0.17 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.94 +0.17 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.17 +0.16 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 +0.21 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 +0.16 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 +0.18 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.12 +0.24 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.60 +0.19 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.05 +0.12 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.55 +0.14 63 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 +0.04 45 0 0 0
26FEB26 6.50 P 0.43 0.43 0.43 0.45 +0.05 45 15 15 +15
26FEB26 6.75 P 0.00 0.00 0.00 0.56 +0.06 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.69 +0.07 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.84 +0.08 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.19 +0.12 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.38 +0.09 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.53 +0.08 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.78 +0.11 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 +0.13 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.19 +0.13 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.44 +0.16 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 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 48 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 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 44 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 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.03 46 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 +0.04 46 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 +0.04 45 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.04 45 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 +0.07 45 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 +0.07 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.91 +0.07 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 +0.06 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 +0.09 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.39 +0.07 44 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.60 +0.10 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 +0.11 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 +0.10 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 +0.12 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 +0.15 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 +0.13 46 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 +0.14 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 +0.15 49 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 +0.17 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.05 +0.11 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.55 +0.14 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.11 +0.18 65 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.55 +0.10 59 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 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.01 44 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.04 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 +0.06 44 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.07 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 +0.07 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.09 +0.08 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.08 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 +0.09 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.10 45 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.76 +0.11 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.95 +0.12 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 +0.13 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 +0.13 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.14 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 +0.13 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.13 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 +0.15 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 +0.16 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.09 +0.15 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.56 +0.15 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.11 +0.18 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.55 +0.10 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.02 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.03 44 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 +0.05 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.06 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.09 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 +0.08 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 +0.08 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 +0.09 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.10 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 +0.10 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.11 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 +0.10 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.11 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 +0.12 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.11 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 +0.13 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 +0.13 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 +0.14 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.16 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.09 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.11 +0.15 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.55 +0.10 45 0 0 0
TOTAL PUT 115 5,816 +30
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$ 2.26
27NOV25 1.10 C 0.00 0.00 0.00 1.17 -0.07 155 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.12 -0.07 146 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.07 -0.07 137 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 1.02 -0.08 129 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.97 -0.08 121 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.92 -0.08 114 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.87 -0.08 106 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.82 -0.08 99 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.77 -0.08 92 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.72 -0.07 86 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.67 -0.08 79 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.62 -0.08 73 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.57 -0.07 67 0 0 0
27NOV25 1.75 C 0.51 0.51 0.51 0.52 -0.07 61 6 6 +6
27NOV25 1.80 C 0.00 0.00 0.00 0.47 -0.07 55 0 13 0
27NOV25 1.85 C 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.37 -0.07 44 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.33 -0.07 50 0 2 0
27NOV25 2.00 C 0.29 0.29 0.29 0.28 -0.07 44 1 49 0
27NOV25 2.10 C 0.00 0.00 0.00 0.21 -0.05 49 0 21 0
27NOV25 2.20 C 0.16 0.16 0.13 0.14 -0.05 46 151 437 +151
27NOV25 2.30 C 0.11 0.11 0.08 0.09 -0.05 46 24 183 +4
27NOV25 2.40 C 0.07 0.07 0.05 0.06 -0.03 49 11 120 +3
27NOV25 2.50 C 0.05 0.05 0.03 0.03 -0.03 46 25 64 +17
27NOV25 2.60 C 0.04 0.04 0.02 0.02 -0.02 49 35 137 +3
27NOV25 2.70 C 0.00 0.00 0.00 0.01 -0.01 48 0 55 0
27NOV25 2.80 C 0.02 0.02 0.01 0.01 0.00 55 18 64 +9
27NOV25 2.90 C 0.01 0.01 0.01 0.01 0.00 62 2 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.42 -0.07 124 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.37 -0.07 116 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.32 -0.07 109 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.27 -0.07 102 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.22 -0.07 96 0 0 0
30DEC25 1.10 C 1.20 1.20 1.15 1.17 -0.08 90 3 6 0
30DEC25 1.15 C 0.00 0.00 0.00 1.12 -0.07 84 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.07 -0.07 78 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 1.02 -0.08 73 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.97 -0.08 67 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.92 -0.08 62 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.87 -0.08 58 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.82 -0.08 53 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.77 -0.08 48 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.72 -0.07 44 0 32 0
30DEC25 1.60 C 0.68 0.68 0.68 0.67 -0.08 40 1 17 -1
30DEC25 1.65 C 0.00 0.00 0.00 0.62 -0.08 35 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.58 -0.07 49 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.53 -0.07 44 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.49 -0.06 48 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.44 -0.07 44 0 25 0
30DEC25 1.90 C 0.00 0.00 0.00 0.40 -0.07 45 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.36 -0.07 45 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.33 -0.06 48 0 528 0
30DEC25 2.10 C 0.00 0.00 0.00 0.27 -0.05 50 0 652 0
30DEC25 2.20 C 0.22 0.22 0.20 0.21 -0.05 49 2 359 -2
30DEC25 2.30 C 0.18 0.18 0.16 0.17 -0.04 51 12 35 +8
30DEC25 2.40 C 0.00 0.00 0.00 0.13 -0.04 51 0 21 0
30DEC25 2.50 C 0.10 0.10 0.10 0.10 -0.03 52 3 74 +1
30DEC25 2.60 C 0.08 0.08 0.08 0.08 -0.03 53 6 35 +6
30DEC25 2.70 C 0.00 0.00 0.00 0.06 -0.02 53 0 35 0
30DEC25 2.80 C 0.06 0.06 0.06 0.04 -0.02 51 2 33 -2
30DEC25 2.90 C 0.00 0.00 0.00 0.03 -0.02 52 0 65 0
30DEC25 3.00 C 0.04 0.04 0.04 0.02 -0.02 51 7 680 +1
30DEC25 3.10 C 0.00 0.00 0.00 0.01 -0.02 47 0 9 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.50 C 0.02 0.02 0.02 0.01 0.00 61 13 109 -2
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 3.80 C 0.02 0.02 0.02 0.01 0.00 70 3 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC25 4.20 C 0.01 0.01 0.01 0.01 0.00 81 5 14 +5
29JAN26 1.70 C 0.00 0.00 0.00 0.59 -0.07 43 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
29JAN26 2.00 C 0.37 0.37 0.37 0.36 -0.07 46 4 10 0
29JAN26 2.10 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.26 -0.05 50 0 1 0
29JAN26 2.30 C 0.21 0.21 0.21 0.21 -0.05 50 1 1 +1
29JAN26 2.40 C 0.00 0.00 0.00 0.18 -0.04 52 0 21 0
29JAN26 2.50 C 0.17 0.17 0.17 0.15 -0.03 53 5 53 +3
29JAN26 2.60 C 0.00 0.00 0.00 0.12 -0.04 53 0 41 0
29JAN26 2.70 C 0.11 0.11 0.11 0.09 -0.04 51 2 316 0
29JAN26 2.80 C 0.10 0.10 0.10 0.08 -0.03 53 1 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.06 -0.03 52 0 200 0
29JAN26 3.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29JAN26 3.30 C 0.05 0.05 0.05 0.02 -0.02 51 3 3 +3
29JAN26 3.40 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JAN26 4.40 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29JAN26 4.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29JAN26 4.60 C 0.02 0.02 0.02 0.01 - 72 6 6 -
29JAN26 4.70 C 0.02 0.02 0.02 0.01 - 74 6 6 -
29JAN26 4.80 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29JAN26 4.90 C 0.00 0.00 0.00 0.01 - 78 0 0 -
26FEB26 1.70 C 0.00 0.00 0.00 0.61 - 46 0 0 -
26FEB26 1.75 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.53 -0.07 46 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.26 -0.03 53 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
26FEB26 2.50 C 0.21 0.21 0.21 0.19 -0.03 54 35 35 +35
26FEB26 2.60 C 0.17 0.17 0.17 0.16 -0.03 54 7 8 +7
26FEB26 2.70 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 - 51 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.02 - 49 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 0.01 - 56 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 4.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.01 - 63 0 0 -
26FEB26 4.70 C 0.03 0.03 0.03 0.01 - 64 15 15 -
26FEB26 4.80 C 0.00 0.00 0.00 0.01 - 66 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30MAR26 0.85 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.38 -0.08 77 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.33 -0.08 72 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.28 -0.08 66 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.23 -0.08 62 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.18 -0.08 57 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.13 -0.08 52 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.99 -0.07 54 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.89 -0.08 46 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.85 -0.07 50 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.80 -0.08 47 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.71 -0.08 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.67 -0.08 46 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.63 -0.07 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.60 -0.07 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.56 -0.07 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.53 -0.07 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.50 -0.06 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.47 -0.06 51 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.44 -0.06 51 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.38 -0.06 50 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.33 -0.06 50 0 6 0
30MAR26 2.30 C 0.30 0.30 0.30 0.30 -0.04 53 1 7 0
30MAR26 2.40 C 0.27 0.27 0.27 0.26 -0.05 53 1 1 +1
30MAR26 2.50 C 0.23 0.23 0.23 0.23 -0.04 54 2 82 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.20 -0.04 54 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.17 -0.04 54 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.15 -0.03 54 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.13 -0.03 54 0 20 0
30MAR26 3.00 C 0.16 0.16 0.16 0.11 -0.03 54 1 305 +1
30MAR26 3.10 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 -0.02 54 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.07 -0.02 54 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 -0.02 53 0 4 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 44 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 0.90 C 0.00 0.00 0.00 1.39 -0.08 64 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.34 -0.08 59 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.29 -0.08 54 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.25 -0.08 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.20 -0.08 56 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.15 -0.08 52 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.11 -0.07 55 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.06 -0.07 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.02 -0.07 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.97 -0.08 50 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.89 -0.07 51 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.85 -0.07 51 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.81 -0.08 50 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.77 -0.07 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.74 -0.06 51 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.70 -0.07 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.64 -0.06 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.61 -0.06 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.58 -0.06 52 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.55 -0.06 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.53 -0.06 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.48 -0.05 53 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 -0.05 54 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.40 -0.05 54 0 3 0
29JUN26 2.40 C 0.00 0.00 0.00 0.37 -0.04 56 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 -0.04 56 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 -0.05 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.27 -0.05 55 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 -0.04 56 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.04 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 30 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.02 56 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.02 56 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.94 -0.07 53 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.90 -0.07 52 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.86 -0.08 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.83 -0.07 52 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.77 -0.06 53 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.74 -0.07 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 -0.06 53 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 -0.07 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.63 -0.06 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.61 -0.06 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 -0.05 55 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.52 -0.06 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 -0.05 56 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 -0.05 56 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.04 57 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 -0.04 58 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.04 58 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 -0.04 57 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.04 57 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.03 57 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.03 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.03 57 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.03 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.02 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
29SEP26 4.00 C 0.21 0.21 0.21 0.13 -0.02 56 1 3 +1
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.02 56 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.02 56 0 13 0
TOTAL CALL 421 9,129 +260
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 114 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 0.01 0.01 0.01 0.01 0.00 94 1 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
27NOV25 2.00 P 0.02 0.02 0.02 0.02 +0.01 48 6 51 +6
27NOV25 2.10 P 0.03 0.04 0.03 0.04 +0.02 46 21 51 +13
27NOV25 2.20 P 0.06 0.08 0.06 0.07 +0.02 44 15 156 +6
27NOV25 2.30 P 0.11 0.13 0.11 0.12 +0.03 44 12 97 +5
27NOV25 2.40 P 0.17 0.17 0.17 0.19 +0.04 46 5 105 0
27NOV25 2.50 P 0.26 0.27 0.26 0.27 +0.05 48 4 68 0
27NOV25 2.60 P 0.00 0.00 0.00 0.35 +0.05 44 0 45 0
27NOV25 2.70 P 0.46 0.46 0.46 0.45 +0.06 52 1 44 +1
27NOV25 2.80 P 0.00 0.00 0.00 0.55 +0.07 60 0 53 0
27NOV25 2.90 P 0.00 0.00 0.00 0.64 +0.06 0 0 41 0
27NOV25 3.00 P 0.00 0.00 0.00 0.74 +0.07 0 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.04 +0.07 0 0 4 0
27NOV25 3.40 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
27NOV25 3.50 P 1.25 1.25 1.25 1.24 +0.08 0 2 45 -2
27NOV25 3.60 P 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.94 +0.08 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 0.00 124 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 1.75 P 0.01 0.01 0.01 0.01 0.00 44 45 53 +45
30DEC25 1.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 66 0
30DEC25 1.85 P 0.02 0.02 0.02 0.03 +0.01 49 31 7 -30
30DEC25 1.90 P 0.03 0.03 0.03 0.04 +0.01 50 20 74 -3
30DEC25 1.95 P 0.00 0.00 0.00 0.05 +0.01 49 0 355 0
30DEC25 2.00 P 0.05 0.05 0.05 0.06 +0.01 48 12 626 +12
30DEC25 2.10 P 0.08 0.09 0.08 0.09 +0.01 47 3 638 +3
30DEC25 2.20 P 0.14 0.14 0.14 0.14 +0.03 49 2 468 -2
30DEC25 2.30 P 0.00 0.00 0.00 0.19 +0.03 49 0 59 0
30DEC25 2.40 P 0.23 0.26 0.23 0.25 +0.03 48 16 135 +15
30DEC25 2.50 P 0.34 0.34 0.34 0.33 +0.05 52 1 164 -1
30DEC25 2.60 P 0.00 0.00 0.00 0.41 +0.05 54 0 51 0
30DEC25 2.70 P 0.49 0.49 0.49 0.49 +0.05 54 1 1,015 -1
30DEC25 2.80 P 0.00 0.00 0.00 0.58 +0.06 56 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.67 +0.06 57 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.77 +0.07 62 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.86 +0.06 62 0 30 0
30DEC25 3.20 P 0.95 0.95 0.95 0.96 +0.07 66 9 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.06 +0.07 70 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.15 +0.06 67 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.25 +0.06 71 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.35 +0.07 74 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.45 +0.07 78 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.55 +0.07 81 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.65 +0.07 84 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29JAN26 1.85 P 0.00 0.00 0.00 0.05 0.00 48 0 5 0
29JAN26 1.90 P 0.05 0.05 0.05 0.06 0.00 47 4 4 +4
29JAN26 1.95 P 0.00 0.00 0.00 0.08 +0.01 50 0 1 0
29JAN26 2.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 2 0
29JAN26 2.10 P 0.13 0.13 0.13 0.13 +0.01 48 10 18 +10
29JAN26 2.20 P 0.16 0.18 0.15 0.18 +0.02 50 4 39 0
29JAN26 2.30 P 0.00 0.00 0.00 0.24 +0.03 51 0 15 0
29JAN26 2.40 P 0.00 0.00 0.00 0.30 +0.03 51 0 9 0
29JAN26 2.50 P 0.00 0.00 0.00 0.37 +0.03 53 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.45 +0.05 54 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.53 +0.05 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.61 +0.05 56 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.70 +0.06 58 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.79 +0.06 59 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.88 +0.06 60 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.98 +0.07 64 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.08 +0.07 67 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.17 +0.07 67 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.27 +0.07 70 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.36 +0.06 69 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.46 +0.06 72 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.56 +0.06 74 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.66 +0.07 77 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.75 +0.06 73 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.85 +0.06 76 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.95 +0.07 78 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.04 - 0 0 0 -
29JAN26 4.40 P 0.00 0.00 0.00 2.15 - 83 0 0 -
29JAN26 4.50 P 0.00 0.00 0.00 2.25 - 85 0 0 -
29JAN26 4.60 P 0.00 0.00 0.00 2.34 - 0 0 0 -
29JAN26 4.70 P 0.00 0.00 0.00 2.44 - 0 0 0 -
29JAN26 4.80 P 0.00 0.00 0.00 2.54 - 0 0 0 -
29JAN26 4.90 P 0.00 0.00 0.00 2.64 - 0 0 0 -
26FEB26 1.70 P 0.00 0.00 0.00 0.04 - 49 0 0 -
26FEB26 1.75 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
26FEB26 1.80 P 0.05 0.05 0.05 0.06 +0.01 49 1 1 +1
26FEB26 1.85 P 0.06 0.06 0.06 0.08 +0.02 51 1 1 +1
26FEB26 1.90 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
26FEB26 2.00 P 0.11 0.11 0.11 0.13 +0.02 52 40 40 +40
26FEB26 2.10 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
26FEB26 2.20 P 0.21 0.21 0.21 0.21 +0.03 50 40 40 +40
26FEB26 2.30 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.41 +0.05 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.48 +0.05 54 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.56 +0.06 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.64 +0.06 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.72 +0.06 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.81 +0.06 58 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.90 +0.07 59 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.99 +0.07 60 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.09 +0.07 63 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.19 - 66 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 1.28 - 66 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 1.37 - 65 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 1.47 - 68 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 1.57 - 71 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 1.66 - 69 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 1.76 - 71 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 1.86 - 74 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 1.95 - 70 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 2.05 - 72 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 2.15 - 74 0 0 -
26FEB26 4.50 P 0.00 0.00 0.00 2.25 - 76 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 2.34 - 0 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 2.44 - 0 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 2.54 - 0 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 2.65 - 84 0 0 -
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 0.00 49 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 0.00 50 0 10 0
30MAR26 1.65 P 0.04 0.04 0.04 0.05 0.00 51 4 11 +4
30MAR26 1.70 P 0.00 0.00 0.00 0.06 0.00 50 0 5 0
30MAR26 1.75 P 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 +0.01 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 +0.01 51 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.12 +0.01 51 0 233 0
30MAR26 1.95 P 0.12 0.12 0.12 0.14 +0.01 52 1 2 +1
30MAR26 2.00 P 0.15 0.15 0.15 0.16 +0.02 52 3 21 +3
30MAR26 2.10 P 0.00 0.00 0.00 0.20 +0.02 52 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.25 +0.02 52 0 9 0
30MAR26 2.30 P 0.00 0.00 0.00 0.31 +0.03 53 0 13 0
30MAR26 2.40 P 0.35 0.35 0.35 0.38 +0.04 55 2 4 -2
30MAR26 2.50 P 0.00 0.00 0.00 0.45 +0.04 56 0 78 0
30MAR26 2.60 P 0.00 0.00 0.00 0.52 +0.04 56 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.59 +0.04 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.67 +0.05 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.75 +0.05 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.84 +0.06 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.93 +0.06 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.02 +0.06 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.11 +0.07 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.20 +0.06 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.30 +0.07 65 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.39 +0.07 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.49 +0.07 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.59 +0.07 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.68 +0.06 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.78 +0.07 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.88 +0.08 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.97 +0.07 73 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 +0.01 54 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 +0.01 55 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 +0.01 55 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 +0.01 54 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.01 54 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 +0.01 54 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 +0.02 55 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 +0.01 53 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 +0.01 54 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 +0.01 53 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.34 +0.03 55 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 +0.03 55 0 1 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 +0.04 57 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 +0.03 56 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.67 +0.03 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.75 +0.04 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.83 +0.05 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.91 +0.05 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.99 +0.05 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.08 +0.06 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.16 +0.05 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.25 +0.06 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.34 +0.06 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.43 +0.06 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.53 +0.07 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.62 +0.06 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.72 +0.07 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.81 +0.07 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.91 +0.07 68 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.01 +0.07 70 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 +0.01 54 0 16 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 +0.01 55 0 2 0
29SEP26 1.60 P 0.11 0.11 0.11 0.14 +0.02 56 1 12 +1
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 +0.01 55 0 10 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
29SEP26 1.80 P 0.19 0.19 0.19 0.21 +0.02 55 4 19 +4
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 +0.02 55 0 8 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 +0.03 55 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 +0.03 56 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 +0.03 56 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 +0.04 58 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 +0.04 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 +0.04 59 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 +0.04 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 +0.05 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 +0.05 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.05 +0.04 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.14 +0.06 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 +0.05 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 +0.06 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 +0.05 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 +0.06 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 +0.06 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.66 +0.06 63 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 +0.06 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 +0.07 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 +0.06 65 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 +0.07 67 0 0 0
TOTAL PUT 322 7,877 +174
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$ 98.25
27NOV25 67.50 C 0.00 0.00 0.00 30.79 +1.69 74 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 28.29 +1.69 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.79 +1.70 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 23.29 +1.68 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 20.80 +1.70 56 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 18.30 +1.70 48 0 1 0
27NOV25 82.50 C 0.00 0.00 0.00 15.80 +1.69 41 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 13.30 +1.69 32 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 10.80 +1.69 0 0 104 0
27NOV25 90.00 C 0.00 0.00 0.00 8.30 +1.68 0 0 154 0
27NOV25 92.50 C 0.00 0.00 0.00 5.83 +1.69 22 0 324 0
27NOV25 95.00 C 3.03 3.49 3.02 3.53 +1.33 22 47 496 -11
27NOV25 97.50 C 1.40 1.45 1.39 1.72 +0.73 21 13 316 +11
27NOV25 100.00 C 0.60 0.79 0.60 0.75 +0.34 22 304 477 -2
27NOV25 102.50 C 0.31 0.38 0.30 0.30 +0.15 22 11 68 +3
27NOV25 105.00 C 0.18 0.20 0.17 0.11 +0.06 22 60 211 +25
27NOV25 107.50 C 0.10 0.10 0.10 0.04 +0.02 22 1 76 -1
27NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 51.28 +1.70 116 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 50.28 +1.70 112 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.28 +1.70 109 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.28 +1.70 105 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.78 +1.70 97 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.28 +1.21 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.78 +1.69 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.28 +1.69 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.78 +1.69 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.29 +1.70 69 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 30.79 +1.69 63 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.29 +1.69 57 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 25.79 +1.69 49 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 23.29 +1.68 0 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 20.80 +1.70 45 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 18.30 +1.70 39 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 15.80 +1.54 34 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 13.30 +1.69 29 0 11 0
30DEC25 87.50 C 0.00 0.00 0.00 10.80 +1.68 24 0 76 0
30DEC25 90.00 C 0.00 0.00 0.00 8.32 +1.62 22 0 101 0
30DEC25 92.50 C 0.00 0.00 0.00 5.97 +1.48 22 0 129 0
30DEC25 95.00 C 3.66 3.80 3.66 3.94 +1.00 21 41 253 -9
30DEC25 97.50 C 2.40 2.65 2.40 2.61 +0.67 21 6 245 +1
30DEC25 100.00 C 1.59 1.82 1.59 1.72 +0.48 21 53 313 -2
30DEC25 102.50 C 1.10 1.19 1.10 1.13 +0.35 22 24 118 +16
30DEC25 105.00 C 0.75 0.75 0.75 0.71 +0.25 22 1 171 0
30DEC25 107.50 C 0.51 0.51 0.51 0.42 +0.17 22 5 42 +4
30DEC25 110.00 C 0.33 0.33 0.32 0.23 +0.09 22 28 58 -15
30DEC25 112.50 C 0.00 0.00 0.00 0.13 +0.06 22 0 8 0
30DEC25 115.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 28.29 +1.69 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.79 +1.69 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.29 +1.68 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.80 +1.70 40 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.30 +1.25 35 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.80 +1.27 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.30 +1.69 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.80 +1.63 22 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 8.40 +1.61 22 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 6.18 +1.11 20 0 31 0
29JAN26 95.00 C 0.00 0.00 0.00 4.64 +0.87 21 0 41 0
29JAN26 97.50 C 3.33 3.50 3.33 3.47 +0.68 21 25 81 +11
29JAN26 100.00 C 2.65 2.65 2.61 2.57 +0.53 22 5 61 -2
29JAN26 102.50 C 1.88 1.92 1.88 1.88 +0.46 22 6 54 +4
29JAN26 105.00 C 1.31 1.31 1.31 1.34 +0.38 22 2 79 0
29JAN26 107.50 C 0.00 0.00 0.00 0.91 +0.27 22 0 61 0
29JAN26 110.00 C 0.00 0.00 0.00 0.61 +0.20 22 0 77 0
29JAN26 112.50 C 0.00 0.00 0.00 0.39 +0.13 22 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 0.25 +0.09 22 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 +0.05 22 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.79 +1.69 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.29 +1.10 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.80 +1.70 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.30 +1.25 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.80 +1.27 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.30 +1.66 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.88 +1.55 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.71 +1.33 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.94 +1.18 22 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.39 +0.88 21 0 0 0
26FEB26 97.50 C 4.03 4.10 4.03 4.23 +0.74 21 16 16 +14
26FEB26 100.00 C 3.31 3.31 3.31 3.27 +0.60 22 2 2 +2
26FEB26 102.50 C 0.00 0.00 0.00 2.50 +0.50 22 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 1.91 +0.46 22 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.40 +0.37 22 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.00 +0.28 22 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 0.71 +0.21 22 0 15 0
26FEB26 115.00 C 0.62 0.62 0.62 0.49 +0.16 22 15 15 +15
26FEB26 117.50 C 0.50 0.50 0.50 0.33 +0.11 22 2 2 +2
26FEB26 120.00 C 0.00 0.00 0.00 0.22 - 22 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 51.28 +1.70 80 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 50.28 +1.70 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.28 +1.70 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.28 +1.70 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.78 +1.70 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.28 +1.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.78 +1.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.28 +1.69 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.79 +1.70 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.29 +1.70 47 0 41 0
30MAR26 67.50 C 0.00 0.00 0.00 30.79 +1.69 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.29 +1.69 39 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 25.79 +1.69 0 0 5 0
30MAR26 75.00 C 0.00 0.00 0.00 23.34 +1.15 36 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 20.80 +1.70 29 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.30 +1.25 26 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 15.80 +1.27 23 0 80 0
30MAR26 85.00 C 0.00 0.00 0.00 13.38 +1.59 23 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 10.88 +1.08 19 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.10 +0.96 21 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 7.58 +0.88 22 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 6.26 +0.99 22 0 644 0
30MAR26 97.50 C 4.78 4.78 4.78 5.26 +1.04 23 15 749 0
30MAR26 100.00 C 0.00 0.00 0.00 4.10 +0.77 22 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 3.26 +0.67 22 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.55 +0.55 22 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 1.97 +0.40 22 0 55 0
30MAR26 110.00 C 1.46 1.50 1.46 1.51 +0.29 22 18 35 +16
30MAR26 112.50 C 0.00 0.00 0.00 1.17 +0.26 22 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.92 +0.26 23 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.67 +0.19 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.50 +0.15 23 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 38.28 +1.69 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.79 +1.70 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.29 +1.70 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.79 +1.69 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.29 +1.69 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.79 +1.69 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.34 +1.15 26 0 13 0
29JUN26 77.50 C 0.00 0.00 0.00 20.80 +1.65 22 0 3 0
29JUN26 80.00 C 0.00 0.00 0.00 18.42 +1.37 22 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 16.32 +1.31 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 14.00 +1.03 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.30 +1.13 20 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.71 +1.04 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.25 +0.91 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.93 +0.81 21 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.77 +0.75 21 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.72 +0.64 21 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 4.78 +0.52 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 4.01 +0.49 22 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 3.32 +0.40 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 2.72 +0.32 22 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 2.24 +0.30 22 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.81 +0.21 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.53 +0.22 22 0 17 0
29JUN26 120.00 C 1.20 1.20 1.20 1.22 +0.16 22 8 30 0
29SEP26 67.50 C 0.00 0.00 0.00 30.79 +1.69 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.29 +1.64 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.86 +1.71 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.67 +1.48 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.57 +1.30 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.98 +1.16 19 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 17.15 +1.10 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.40 +1.00 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.75 +0.88 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.25 +0.47 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.84 +0.71 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.53 +0.61 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.37 +0.56 21 0 6 0
29SEP26 100.00 C 6.85 6.85 6.85 7.28 +0.43 21 2 7 +2
29SEP26 102.50 C 0.00 0.00 0.00 6.35 +0.43 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.48 +0.31 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.72 +0.28 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.05 +0.21 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.45 +0.18 22 0 12 0
29SEP26 115.00 C 2.80 2.80 2.80 2.95 +0.13 22 4 4 +4
29SEP26 117.50 C 0.00 0.00 0.00 2.53 +0.08 22 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 2.18 +0.07 22 0 0 0
TOTAL CALL 714 7,268 +88
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV25 70.00 P 0.01 0.01 0.01 0.01 0.00 46 5 149 +5
27NOV25 72.50 P 0.02 0.02 0.01 0.01 0.00 41 104 104 +104
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 164 0
27NOV25 85.00 P 0.09 0.10 0.08 0.04 -0.04 23 60 140 -17
27NOV25 87.50 P 0.19 0.20 0.19 0.12 -0.13 22 52 489 -52
27NOV25 90.00 P 0.39 0.46 0.39 0.37 -0.28 22 45 307 +23
27NOV25 92.50 P 0.93 1.08 0.87 0.91 -0.51 22 287 336 +66
27NOV25 95.00 P 1.95 2.12 1.76 1.87 -0.84 22 184 253 -32
27NOV25 97.50 P 3.55 3.55 3.29 3.30 -1.13 23 75 196 +60
27NOV25 100.00 P 0.00 0.00 0.00 5.18 -1.36 24 0 105 0
27NOV25 102.50 P 7.45 7.45 7.45 7.40 -1.62 26 14 14 +14
27NOV25 105.00 P 0.00 0.00 0.00 9.83 -1.59 31 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 12.33 -1.76 36 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 14.92 -1.66 43 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 17.32 -1.46 46 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 19.82 -1.78 50 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 22.33 -1.84 55 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 24.80 -1.99 58 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 89 0
30DEC25 80.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.14 -0.07 22 0 152 0
30DEC25 85.00 P 0.39 0.41 0.39 0.31 -0.15 22 20 428 +14
30DEC25 87.50 P 0.67 0.67 0.67 0.62 -0.22 22 1 395 0
30DEC25 90.00 P 1.19 1.19 1.05 1.14 -0.33 22 4 226 +1
30DEC25 92.50 P 1.87 1.90 1.85 1.91 -0.49 22 17 281 0
30DEC25 95.00 P 2.89 3.11 2.83 2.98 -0.68 22 81 234 +30
30DEC25 97.50 P 4.43 4.43 4.43 4.35 -0.91 23 27 87 +15
30DEC25 100.00 P 6.07 6.07 6.07 6.05 -1.05 23 15 24 +11
30DEC25 102.50 P 0.00 0.00 0.00 7.99 -1.41 24 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 10.17 -1.54 25 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 12.51 -1.58 27 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.97 -1.70 30 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 17.32 -1.91 31 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.07 -1.73 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.38 -1.99 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.20 -1.66 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.35 -0.13 22 0 273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.64 -0.20 22 0 82 0
29JAN26 87.50 P 0.00 0.00 0.00 1.07 -0.26 22 0 81 0
29JAN26 90.00 P 0.00 0.00 0.00 1.72 -0.34 22 0 116 0
29JAN26 92.50 P 0.00 0.00 0.00 2.57 -0.47 22 0 167 0
29JAN26 95.00 P 3.70 3.70 3.65 3.64 -0.66 22 3 21 +2
29JAN26 97.50 P 5.05 5.05 5.05 4.99 -0.86 22 12 42 +12
29JAN26 100.00 P 6.75 6.75 6.75 6.66 -0.98 23 15 45 +13
29JAN26 102.50 P 0.00 0.00 0.00 8.50 -1.25 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.54 -1.17 24 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.75 -1.55 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.01 -1.66 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.56 -1.67 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.07 -1.73 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.38 -1.99 33 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.20 -1.66 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.33 -0.11 22 0 0 0
26FEB26 82.50 P 0.65 0.65 0.65 0.58 -0.16 22 1 16 +1
26FEB26 85.00 P 1.01 1.01 1.01 0.95 -0.21 22 15 17 0
26FEB26 87.50 P 0.00 0.00 0.00 1.48 -0.25 22 0 3 0
26FEB26 90.00 P 2.02 2.02 2.02 2.17 -0.36 22 15 15 +13
26FEB26 92.50 P 0.00 0.00 0.00 3.05 -0.49 22 0 30 0
26FEB26 95.00 P 4.23 4.23 4.23 4.14 -0.65 22 1 16 0
26FEB26 97.50 P 5.57 5.57 5.56 5.50 -0.81 22 30 30 +30
26FEB26 100.00 P 0.00 0.00 0.00 7.12 -0.91 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.90 -0.94 23 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.87 -1.35 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.00 -1.47 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.26 -1.57 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.56 -1.73 27 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.12 -1.68 30 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.65 -1.72 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.21 - 35 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.36 -0.09 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.59 -0.14 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.92 -0.21 23 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 1.39 -0.28 23 0 528 0
30MAR26 87.50 P 0.00 0.00 0.00 2.00 -0.38 23 0 44 0
30MAR26 90.00 P 0.00 0.00 0.00 2.78 -0.49 23 0 626 0
30MAR26 92.50 P 0.00 0.00 0.00 3.75 -0.61 23 0 55 0
30MAR26 95.00 P 0.00 0.00 0.00 4.91 -0.47 23 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 6.26 -0.86 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.80 -0.98 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.51 -1.10 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.38 -1.23 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.40 -1.36 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.57 -1.26 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.86 -1.56 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.23 -1.58 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.66 -1.74 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.21 -1.65 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.04 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.08 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 -0.11 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.50 -0.15 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.75 -0.25 22 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 -0.31 22 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 1.57 -0.41 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.16 -0.50 22 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 2.89 -0.55 22 0 17 0
29JUN26 90.00 P 4.10 4.10 4.10 3.75 -0.63 22 15 62 +15
29JUN26 92.50 P 0.00 0.00 0.00 4.76 -0.67 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.92 -0.85 23 0 52 0
29JUN26 97.50 P 0.00 0.00 0.00 7.27 -0.97 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.75 -1.12 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 10.36 -1.25 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.16 -1.30 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.07 -1.40 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.10 -1.49 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.26 -1.54 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.52 -1.61 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.88 -1.57 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.22 -1.80 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.15 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.20 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.26 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.88 -0.31 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.22 -0.41 22 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 1.70 -0.40 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.26 -0.45 22 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 2.93 -0.50 22 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 3.70 -0.59 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.64 -0.63 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.69 -0.67 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.86 -0.87 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.20 -0.67 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.64 -1.34 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.24 -1.37 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.94 -1.48 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.77 -1.53 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.72 -1.59 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.76 -1.21 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.92 -1.34 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.17 -1.29 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.45 -1.57 26 0 0 0
TOTAL PUT 1,098 7,881 +328
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$ 3.54
27NOV25 2.10 C 0.00 0.00 0.00 1.45 -0.09 102 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.25 -0.10 85 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.05 -0.13 69 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.95 -0.10 62 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.87 -0.09 79 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.76 -0.10 62 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.67 -0.08 62 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.56 -0.09 46 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
27NOV25 3.20 C 0.41 0.41 0.41 0.40 -0.06 51 1 111 +1
27NOV25 3.30 C 0.00 0.00 0.00 0.31 -0.07 45 0 195 0
27NOV25 3.40 C 0.26 0.26 0.24 0.24 -0.09 44 5 136 +2
27NOV25 3.50 C 0.00 0.00 0.00 0.18 -0.08 44 0 336 0
27NOV25 3.60 C 0.17 0.17 0.13 0.14 -0.06 46 115 685 +105
27NOV25 3.70 C 0.00 0.00 0.00 0.11 -0.05 48 0 152 0
27NOV25 3.80 C 0.10 0.12 0.08 0.08 -0.03 48 59 147 +26
27NOV25 3.90 C 0.00 0.00 0.00 0.05 -0.04 46 0 305 0
27NOV25 4.00 C 0.06 0.06 0.04 0.04 -0.02 48 209 954 +51
27NOV25 4.10 C 0.05 0.05 0.05 0.03 -0.02 50 20 328 -10
27NOV25 4.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 58 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 421 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 221 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 223 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 232 0
30DEC25 1.70 C 0.00 0.00 0.00 1.85 -0.11 70 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.81 -0.10 95 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.76 -0.10 92 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.71 -0.10 88 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.67 -0.07 96 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.62 -0.09 93 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.58 -0.09 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.47 -0.10 82 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.37 -0.09 75 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.25 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.15 -0.13 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.08 -0.10 63 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.98 -0.08 57 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.87 -0.10 46 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.80 -0.09 54 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.70 -0.09 48 0 242 0
30DEC25 3.00 C 0.00 0.00 0.00 0.62 -0.11 49 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.52 -0.10 42 0 38 0
30DEC25 3.20 C 0.00 0.00 0.00 0.46 -0.07 45 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.39 -0.08 44 0 355 0
30DEC25 3.40 C 0.34 0.34 0.34 0.34 -0.06 46 4 406 0
30DEC25 3.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 354 0
30DEC25 3.60 C 0.00 0.00 0.00 0.24 -0.06 46 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.20 -0.06 46 0 131 0
30DEC25 3.80 C 0.21 0.21 0.18 0.17 -0.05 47 26 685 0
30DEC25 3.90 C 0.15 0.15 0.15 0.14 -0.05 47 46 573 -46
30DEC25 4.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 112 0
30DEC25 4.10 C 0.13 0.13 0.11 0.10 -0.03 49 3 76 -1
30DEC25 4.20 C 0.11 0.11 0.10 0.08 -0.03 49 122 231 +101
30DEC25 4.30 C 0.00 0.00 0.00 0.06 -0.03 47 0 132 0
30DEC25 4.40 C 0.00 0.00 0.00 0.05 -0.02 48 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 122 0
30DEC25 4.60 C 0.00 0.00 0.00 0.03 -0.02 48 0 44 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.02 46 0 359 0
29JAN26 2.50 C 0.00 0.00 0.00 1.08 -0.10 48 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.98 -0.11 43 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.88 -0.12 38 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.84 -0.07 53 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.72 -0.12 43 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.59 -0.08 47 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.51 -0.09 44 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.41 -0.06 47 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 -0.08 46 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.31 -0.06 47 0 316 0
29JAN26 3.70 C 0.32 0.32 0.32 0.27 -0.06 47 15 314 +14
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.05 48 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.21 -0.05 48 0 343 0
29JAN26 4.00 C 0.22 0.22 0.22 0.18 -0.04 48 15 16 +15
29JAN26 4.10 C 0.00 0.00 0.00 0.16 -0.03 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 -0.04 48 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.11 -0.03 48 0 22 0
29JAN26 4.40 C 0.00 0.00 0.00 0.10 -0.02 49 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 -0.02 49 0 19 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.93 -0.08 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.84 -0.08 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.76 -0.08 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.69 -0.08 45 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.50 -0.06 45 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 -0.02 49 0 4 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
26FEB26 4.60 C 0.15 0.15 0.15 0.11 -0.01 49 5 5 +5
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.81 -0.12 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.76 -0.12 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.67 -0.11 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.62 -0.11 41 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.58 -0.11 51 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.48 -0.11 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.38 -0.12 41 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.29 -0.12 43 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.20 -0.11 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.11 -0.11 43 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.03 -0.10 44 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.95 -0.10 44 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.87 -0.10 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.79 -0.11 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.73 -0.10 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.10 44 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 -0.09 46 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.08 45 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.07 47 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.08 45 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 0.42 -0.07 47 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.06 47 0 62 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 -0.06 48 0 118 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.25 -0.05 48 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.23 -0.04 48 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.20 -0.04 48 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.88 -0.12 45 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.83 -0.12 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.78 -0.13 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.74 -0.12 46 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.69 -0.12 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.64 -0.12 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.60 -0.11 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.51 -0.11 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.42 -0.11 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.33 -0.12 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.26 -0.10 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.18 -0.10 46 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.09 -0.11 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.02 -0.10 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.96 -0.10 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 -0.09 45 0 10 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.09 46 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 -0.09 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.09 45 0 12 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.06 46 0 80 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.06 47 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.46 -0.07 47 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.06 47 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.37 -0.06 48 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 -0.05 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.05 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.37 -0.10 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.29 -0.10 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.23 -0.09 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.16 -0.09 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.10 -0.08 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.08 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 -0.07 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.07 47 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.07 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 -0.07 48 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.06 48 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 -0.06 48 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.06 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.05 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.05 49 0 25 0
TOTAL CALL 645 15,276 +263
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 157 0
27NOV25 3.20 P 0.00 0.00 0.00 0.04 +0.01 46 0 269 0
27NOV25 3.30 P 0.04 0.04 0.04 0.06 +0.01 44 15 556 +15
27NOV25 3.40 P 0.00 0.00 0.00 0.09 +0.02 43 0 564 0
27NOV25 3.50 P 0.12 0.12 0.12 0.14 +0.04 46 5 626 +5
27NOV25 3.60 P 0.15 0.15 0.15 0.20 +0.05 48 1 70 +1
27NOV25 3.70 P 0.00 0.00 0.00 0.26 +0.05 47 0 82 0
27NOV25 3.80 P 0.00 0.00 0.00 0.33 +0.06 47 0 34 0
27NOV25 3.90 P 0.00 0.00 0.00 0.41 +0.07 48 0 5 0
27NOV25 4.00 P 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.59 +0.08 53 0 34 0
27NOV25 4.20 P 0.00 0.00 0.00 0.69 +0.09 59 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.78 +0.09 59 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.87 +0.08 56 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.08 +0.10 73 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 49 0 51 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 126 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 231 0
30DEC25 3.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.08 +0.02 46 0 23 0
30DEC25 3.20 P 0.00 0.00 0.00 0.11 +0.02 47 0 571 0
30DEC25 3.30 P 0.12 0.13 0.12 0.14 +0.02 46 10 442 +5
30DEC25 3.40 P 0.00 0.00 0.00 0.19 +0.04 48 0 485 0
30DEC25 3.50 P 0.00 0.00 0.00 0.23 +0.04 46 0 205 0
30DEC25 3.60 P 0.00 0.00 0.00 0.29 +0.04 48 0 23 0
30DEC25 3.70 P 0.00 0.00 0.00 0.35 +0.05 48 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 +0.06 49 0 5 0
30DEC25 3.90 P 0.00 0.00 0.00 0.50 +0.06 51 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.57 +0.06 50 0 52 0
30DEC25 4.10 P 0.00 0.00 0.00 0.65 +0.07 51 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.74 +0.08 53 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.83 +0.08 54 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.01 +0.09 57 0 3 0
30DEC25 4.60 P 0.00 0.00 0.00 1.11 +0.10 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.19 +0.10 57 0 2 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 47 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 0.00 0.00 0.00 0.07 +0.01 46 0 7 0
29JAN26 3.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 +0.01 46 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.16 +0.03 47 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.20 +0.03 47 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 +0.03 47 0 15 0
29JAN26 3.50 P 0.00 0.00 0.00 0.29 +0.04 47 0 18 0
29JAN26 3.60 P 0.00 0.00 0.00 0.35 +0.04 48 0 263 0
29JAN26 3.70 P 0.00 0.00 0.00 0.41 +0.05 48 0 280 0
29JAN26 3.80 P 0.00 0.00 0.00 0.48 +0.05 49 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.54 +0.05 48 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.78 +0.07 51 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.87 +0.08 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.01 +0.05 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.19 +0.07 47 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
26FEB26 3.20 P 0.15 0.15 0.15 0.20 +0.04 47 10 10 +10
26FEB26 3.30 P 0.20 0.20 0.20 0.24 +0.04 47 9 9 +9
26FEB26 3.40 P 0.23 0.23 0.23 0.28 +0.04 46 14 14 +14
26FEB26 3.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.60 +0.07 50 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.66 +0.06 49 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.72 +0.05 47 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.97 +0.07 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.03 +0.04 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.23 +0.07 51 0 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 0.02 +0.01 48 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 +0.01 49 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 +0.01 48 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 +0.02 47 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 +0.02 46 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 +0.03 47 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 +0.03 47 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 +0.03 47 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 +0.03 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 +0.05 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.06 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 +0.06 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.92 +0.06 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.02 +0.08 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.08 +0.06 49 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.18 +0.08 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 +0.07 49 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 43 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 0.00 46 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 48 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 0.00 47 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 0.00 47 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.01 48 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 +0.01 47 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.02 48 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.02 48 0 65 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.03 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.03 49 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.02 48 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.02 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 +0.04 50 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.04 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.04 49 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.04 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 +0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 +0.05 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.05 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.06 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 +0.05 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 +0.06 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 +0.07 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 +0.07 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 +0.01 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.01 50 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.02 50 0 40 0
29SEP26 2.80 P 0.28 0.28 0.28 0.28 +0.02 51 3 20 +3
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.01 50 0 15 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 +0.03 50 0 74 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 +0.02 50 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 +0.02 51 0 3 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.03 50 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.03 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.04 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 +0.03 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.05 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 +0.05 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.05 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.05 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 +0.05 52 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.29 +0.05 52 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 +0.06 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 +0.06 53 0 0 0
TOTAL PUT 67 15,894 +62
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$ 66.10
27NOV25 43.00 C 0.00 0.00 0.00 23.81 -0.53 123 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 22.86 +0.03 120 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 21.77 -0.52 111 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 20.79 -0.02 106 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 19.28 -1.04 67 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 18.75 -0.62 94 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 17.10 -0.74 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.70 -0.65 83 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.13 -0.68 68 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 11.59 -0.31 56 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 9.10 -0.66 45 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 6.63 -0.77 36 0 7 0
27NOV25 62.50 C 4.88 4.88 4.68 4.56 -0.54 34 2 147 0
27NOV25 65.00 C 0.00 0.00 0.00 2.91 -0.47 34 0 345 0
27NOV25 67.50 C 0.00 0.00 0.00 1.72 -0.36 34 0 203 0
27NOV25 70.00 C 0.97 0.97 0.91 0.92 -0.29 34 38 156 +6
27NOV25 72.50 C 0.00 0.00 0.00 0.44 -0.19 33 0 99 0
27NOV25 75.00 C 0.30 0.30 0.30 0.20 -0.10 34 70 262 0
27NOV25 77.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 74 0
27NOV25 80.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.30 -0.93 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 28.41 -0.54 69 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.85 -0.13 91 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.32 -0.73 42 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.27 -0.71 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.33 -1.10 37 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.81 -0.53 75 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.86 -0.16 73 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.77 -0.52 66 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.79 -0.26 64 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.58 -0.74 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.75 -0.62 56 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.92 -0.17 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.91 -0.44 55 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 14.43 -0.38 47 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 11.61 -0.78 31 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 9.22 -0.95 28 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.66 -0.64 36 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 5.78 -0.49 34 0 98 0
30DEC25 65.00 C 0.00 0.00 0.00 4.28 -0.43 34 0 49 0
30DEC25 67.50 C 0.00 0.00 0.00 3.10 -0.34 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.19 -0.28 34 0 45 0
30DEC25 72.50 C 1.63 1.63 1.46 1.48 -0.23 34 18 23 +3
30DEC25 75.00 C 0.00 0.00 0.00 0.97 -0.17 34 0 25 0
30DEC25 77.50 C 0.71 0.71 0.65 0.62 -0.12 34 9 24 +6
30DEC25 80.00 C 0.00 0.00 0.00 0.38 -0.09 34 0 25 0
30DEC25 82.50 C 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 12 0
30DEC25 87.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.77 -0.52 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.79 -0.45 48 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 19.58 -0.74 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.15 -0.22 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.92 -0.47 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.91 -0.52 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.70 -0.38 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.56 -0.28 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.47 -0.28 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.37 -0.76 35 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 6.73 -0.48 35 0 295 0
29JAN26 65.00 C 0.00 0.00 0.00 5.29 -0.44 35 0 240 0
29JAN26 67.50 C 4.18 4.18 4.14 4.11 -0.38 35 8 213 +8
29JAN26 70.00 C 0.00 0.00 0.00 3.17 -0.32 35 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.37 -0.30 35 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 1.74 -0.25 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.25 -0.21 35 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 0.89 -0.16 35 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.62 -0.13 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.43 -0.10 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.39 -0.17 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.16 -0.47 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.49 -0.24 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.01 -0.33 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.56 -0.61 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.56 -1.09 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.17 -0.63 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.47 -0.47 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 6.07 -0.43 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 4.88 -0.39 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 3.91 -0.34 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 3.09 -0.33 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 2.39 -0.29 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.83 -0.24 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.39 -0.20 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.04 -0.17 35 0 0 0
26FEB26 85.00 C 1.06 1.06 1.06 0.78 -0.13 35 15 15 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.56 -0.12 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.42 -0.08 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.98 -0.40 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.47 -0.89 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.90 -0.57 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.67 -0.84 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.17 -0.29 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.22 -0.30 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.81 -0.80 35 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 23.33 -0.33 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.82 -0.86 31 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 21.47 -0.30 45 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 20.70 -0.15 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.39 -0.54 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.24 -0.79 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 17.67 -0.45 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 15.12 -0.87 33 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 13.45 -0.50 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.63 -0.42 37 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 9.64 -0.66 34 0 40 0
30MAR26 62.50 C 0.00 0.00 0.00 8.39 -0.30 36 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 7.11 -0.33 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 5.92 -0.38 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 4.97 -0.26 37 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.08 -0.31 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.32 -0.31 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.69 -0.27 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.16 -0.23 36 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.73 -0.20 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.37 -0.17 36 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.05 -0.14 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.83 -0.12 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.65 -0.10 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.63 -0.34 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.68 -0.35 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.74 -0.48 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.88 -0.54 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 22.04 -0.38 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.31 -0.30 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.41 -0.34 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.49 -0.42 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.88 -0.21 42 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 16.77 -0.34 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.03 -0.21 40 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 13.29 -0.20 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.69 -0.23 39 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.28 -0.19 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.96 -0.22 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.71 -0.22 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.70 -0.25 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 5.83 -0.21 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.03 -0.22 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.29 -0.23 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.70 -0.17 38 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 3.14 -0.16 37 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 2.69 -0.14 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.27 -0.13 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.89 -0.09 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.09 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.13 -0.42 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 23.29 -0.35 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.56 -0.09 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.64 -0.24 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.70 -0.41 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.04 -0.22 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.15 -0.27 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.32 -0.34 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.67 -0.20 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.08 -0.25 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.71 -0.15 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.29 -0.25 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.98 -0.36 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.91 -0.39 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.02 -0.54 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.33 -0.12 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.33 -0.30 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.75 -0.19 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.09 -0.25 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.54 -0.24 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.06 -0.21 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.59 -0.22 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.21 -0.20 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.82 -0.20 38 0 0 0
TOTAL CALL 160 3,872 +38
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
27NOV25 55.00 P 0.08 0.08 0.08 0.03 0.00 34 4 345 -4
27NOV25 57.50 P 0.16 0.16 0.16 0.11 +0.01 34 5 202 0
27NOV25 60.00 P 0.00 0.00 0.00 0.33 +0.03 34 0 182 0
27NOV25 62.50 P 0.80 0.80 0.80 0.78 +0.07 33 1 293 +1
27NOV25 65.00 P 1.72 1.74 1.72 1.63 +0.15 33 4 405 +3
27NOV25 67.50 P 3.20 3.20 2.95 2.95 +0.26 33 11 204 +11
27NOV25 70.00 P 0.00 0.00 0.00 4.68 +0.34 33 0 5 0
27NOV25 72.50 P 0.00 0.00 0.00 6.74 +0.40 34 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 8.94 +0.51 30 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 11.70 +0.79 48 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.90 +0.59 0 0 24 0
27NOV25 82.50 P 0.00 0.00 0.00 16.70 +0.88 62 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.90 +0.58 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.40 +0.57 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.90 +0.65 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 26.40 +0.60 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 52 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 33 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 0.00 34 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 64 0
30DEC25 57.50 P 0.62 0.62 0.62 0.61 +0.06 34 1 231 +1
30DEC25 60.00 P 0.00 0.00 0.00 1.07 +0.08 33 0 344 0
30DEC25 62.50 P 1.78 1.78 1.78 1.77 +0.10 33 1 77 +1
30DEC25 65.00 P 0.00 0.00 0.00 2.78 +0.17 33 0 49 0
30DEC25 67.50 P 0.00 0.00 0.00 4.11 +0.28 33 0 30 0
30DEC25 70.00 P 0.00 0.00 0.00 5.67 +0.30 33 0 61 0
30DEC25 72.50 P 0.00 0.00 0.00 7.30 +0.43 31 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 9.56 +0.24 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.02 +0.65 39 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.46 +0.82 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.89 +0.89 46 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 18.90 +0.49 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.66 +0.83 49 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.90 +0.31 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.40 +0.58 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 0.00 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 +0.01 34 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.36 +0.02 34 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.67 +0.04 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 1.09 +0.04 34 0 19 0
29JAN26 60.00 P 0.00 0.00 0.00 1.71 +0.07 34 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 2.54 +0.11 34 0 271 0
29JAN26 65.00 P 0.00 0.00 0.00 3.61 +0.18 34 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 4.91 +0.22 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 6.48 +0.29 34 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 8.26 +0.34 35 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 10.18 +0.73 35 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 12.16 +0.30 34 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.46 +0.22 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.12 +0.87 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.99 +0.05 34 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.66 +0.51 42 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.90 +0.31 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.40 +0.55 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 1.53 +0.05 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 2.23 +0.09 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 3.12 +0.12 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 4.21 +0.16 34 0 0 0
26FEB26 67.50 P 5.67 5.67 5.67 5.51 +0.21 34 6 6 +6
26FEB26 70.00 P 0.00 0.00 0.00 7.03 +0.26 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.00 +0.36 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.25 -0.08 32 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.92 +0.45 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.46 +0.06 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.12 +0.30 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.61 +0.67 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.66 +0.39 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.93 +0.34 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 0.00 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 0.00 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.53 +0.02 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.64 +0.02 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 1.01 +0.03 36 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 1.52 +0.05 36 0 27 0
30MAR26 57.50 P 0.00 0.00 0.00 2.19 +0.09 36 0 7 0
30MAR26 60.00 P 3.00 3.00 2.94 2.94 +0.11 36 40 62 +40
30MAR26 62.50 P 0.00 0.00 0.00 3.89 +0.09 36 0 200 0
30MAR26 65.00 P 0.00 0.00 0.00 5.09 +0.19 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 6.32 +0.20 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.79 +0.17 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.48 +0.17 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.61 +0.56 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.57 +0.71 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.63 +1.16 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.12 +0.18 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.61 +0.42 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.73 +0.26 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.05 +0.36 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.48 +0.34 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 +0.04 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 +0.06 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.06 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 +0.06 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 +0.07 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 +0.07 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.21 +0.08 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 +0.11 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 +0.11 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 +0.15 37 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 2.99 +0.15 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.80 +0.11 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 4.78 +0.14 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 5.85 +0.14 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.11 +0.26 37 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 8.42 +0.21 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.91 +0.19 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.46 +0.12 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.31 +0.29 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.96 +0.17 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.86 +0.21 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.95 +0.30 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.93 +0.23 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.07 +0.27 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.29 +0.30 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.51 +0.34 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 +0.08 38 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.39 +0.05 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.80 +0.06 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.01 +0.06 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 +0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 +0.09 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.34 +0.11 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.21 +0.12 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 5.21 +0.15 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.28 +0.16 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.52 +0.18 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.84 +0.23 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 10.30 +0.24 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.82 +0.28 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.42 +0.24 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.15 +0.30 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.95 +0.30 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.86 +0.36 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.83 +0.41 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.81 +0.39 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.67 +0.23 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.85 +0.28 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.83 +0.13 41 0 0 0
TOTAL PUT 73 6,096 +59
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$ 71.85
27NOV25 40.00 C 0.00 0.00 0.00 32.35 -0.53 143 0 0 0
27NOV25 41.00 C 33.23 33.23 31.66 31.36 -0.58 138 75 95 +24
27NOV25 42.00 C 0.00 0.00 0.00 30.37 -0.54 134 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 29.34 -0.60 127 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 28.37 -0.67 124 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 27.47 -0.44 124 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 26.38 -0.66 114 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 25.45 -0.64 114 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 24.44 -0.66 108 0 15 0
27NOV25 49.00 C 0.00 0.00 0.00 23.60 -0.37 111 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 22.44 -0.67 99 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 20.04 -0.61 92 0 71 0
27NOV25 55.00 C 19.90 19.90 19.90 17.60 -0.53 83 1 36 -1
27NOV25 57.50 C 0.00 0.00 0.00 15.17 -0.62 75 0 49 0
27NOV25 60.00 C 0.00 0.00 0.00 12.86 -0.60 69 0 64 0
27NOV25 62.50 C 0.00 0.00 0.00 10.62 -0.69 64 0 397 0
27NOV25 65.00 C 0.00 0.00 0.00 8.60 -0.69 61 0 287 0
27NOV25 67.50 C 9.00 9.00 6.80 6.80 -0.69 59 4 137 -1
27NOV25 70.00 C 6.41 6.41 5.30 5.38 -0.57 60 5 154 -4
27NOV25 72.50 C 5.38 6.05 4.05 4.11 -0.59 60 48 195 +14
27NOV25 75.00 C 4.28 4.75 3.13 3.06 -0.62 59 112 327 -5
27NOV25 77.50 C 3.55 3.77 2.38 2.23 -0.53 59 36 309 +6
27NOV25 80.00 C 2.60 3.12 1.89 1.60 -0.43 59 1,023 1,004 +410
27NOV25 82.50 C 2.10 2.44 1.45 1.12 -0.34 59 98 475 +28
27NOV25 85.00 C 1.64 2.00 1.15 0.77 -0.27 59 106 646 -6
27NOV25 87.50 C 1.45 1.45 1.00 0.52 -0.21 59 26 417 -12
27NOV25 90.00 C 0.99 1.25 0.72 0.34 -0.16 58 278 1,160 +52
27NOV25 92.50 C 0.90 1.02 0.59 0.22 -0.12 58 82 183 -3
27NOV25 95.00 C 0.73 0.85 0.47 0.14 -0.09 58 24 399 +9
27NOV25 97.50 C 0.64 0.64 0.40 0.09 -0.06 58 22 212 +14
27NOV25 100.00 C 0.50 0.54 0.33 0.06 -0.04 59 53 482 +22
27NOV25 102.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 86 0
27NOV25 105.00 C 0.41 0.41 0.25 0.03 -0.01 61 11 378 -5
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 102 0
27NOV25 110.00 C 0.24 0.24 0.15 0.01 -0.01 60 31 410 +14
27NOV25 112.50 C 0.20 0.20 0.19 0.01 0.00 62 4 62 0
27NOV25 115.00 C 0.17 0.17 0.17 0.01 0.00 65 4 26 -4
27NOV25 117.50 C 0.15 0.15 0.09 0.01 0.00 68 54 85 +30
27NOV25 120.00 C 0.14 0.14 0.06 0.01 0.00 70 51 663 +4
30DEC25 18.00 C 0.00 0.00 0.00 54.33 -0.54 197 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 53.85 -0.52 195 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.46 -0.46 201 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.07 -0.39 205 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.36 -0.56 185 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.43 -0.69 183 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 50.43 -0.70 176 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 49.54 -0.37 177 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 48.40 -0.60 161 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.52 -0.47 163 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.59 -0.55 162 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 45.47 -0.61 149 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 44.55 -0.53 148 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 43.59 -0.60 145 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 42.58 -0.52 139 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 41.55 -0.52 133 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.52 -0.50 127 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 39.56 -0.62 124 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 38.54 -0.53 119 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 37.67 -0.47 120 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 36.57 -0.60 112 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 35.49 -0.67 104 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.63 -0.57 106 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 33.59 -0.72 101 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 32.63 -0.46 98 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 31.66 -0.61 96 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 30.65 -0.71 92 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 29.62 -0.69 87 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 28.64 -0.69 84 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 27.64 -0.68 81 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 26.80 -0.54 83 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 25.75 -0.70 78 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 24.73 -0.52 74 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 23.79 -0.61 72 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 22.83 -0.54 70 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 20.41 -0.63 64 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 18.12 -0.61 61 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 15.93 -0.42 59 0 497 0
30DEC25 60.00 C 15.00 15.00 15.00 13.68 -0.73 54 1 448 -1
30DEC25 62.50 C 0.00 0.00 0.00 11.72 -0.72 53 0 112 0
30DEC25 65.00 C 0.00 0.00 0.00 9.94 -0.70 52 2 185 0
30DEC25 67.50 C 8.20 8.20 8.20 8.36 -0.69 52 7 113 0
30DEC25 70.00 C 7.30 7.30 7.30 7.04 -0.63 53 4 96 +2
30DEC25 72.50 C 7.95 7.95 5.80 5.79 -0.71 52 6 108 +5
30DEC25 75.00 C 6.60 6.60 4.76 4.72 -0.77 52 10 624 +3
30DEC25 77.50 C 4.50 4.50 4.50 3.80 -0.74 52 3 56 +3
30DEC25 80.00 C 4.80 5.00 3.50 3.04 -0.66 52 16 218 -1
30DEC25 82.50 C 4.12 4.12 3.00 2.41 -0.58 51 5 78 0
30DEC25 85.00 C 3.35 3.35 2.89 1.89 -0.52 51 8 622 +3
30DEC25 87.50 C 2.73 2.73 2.20 1.48 -0.44 51 24 567 +3
30DEC25 90.00 C 2.60 2.79 1.85 1.14 -0.38 51 67 241 +37
30DEC25 92.50 C 0.00 0.00 0.00 0.88 -0.32 51 0 156 0
30DEC25 95.00 C 2.05 2.05 1.66 0.67 -0.27 51 3 57 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.51 -0.22 51 0 51 0
30DEC25 100.00 C 1.49 1.49 0.98 0.38 -0.19 51 16 773 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.29 -0.15 51 0 98 0
30DEC25 105.00 C 0.83 0.83 0.83 0.22 -0.12 51 2 119 0
30DEC25 107.50 C 0.00 0.00 0.00 0.16 -0.10 51 0 81 0
30DEC25 110.00 C 0.65 0.65 0.64 0.12 -0.08 51 7 547 -6
30DEC25 112.50 C 0.00 0.00 0.00 0.09 -0.06 51 0 17 0
30DEC25 115.00 C 0.70 0.70 0.70 0.07 -0.05 51 1 5 -1
30DEC25 117.50 C 0.62 0.62 0.43 0.05 -0.04 51 3 55 0
30DEC25 120.00 C 0.58 0.58 0.38 0.04 -0.03 52 8 227 -2
29JAN26 49.00 C 0.00 0.00 0.00 24.12 -0.52 63 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.15 -0.58 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.85 -0.49 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.60 -0.60 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.43 -0.62 52 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 14.42 -0.62 50 0 1 0
29JAN26 62.50 C 12.25 12.25 12.25 12.59 -0.61 50 3 60 0
29JAN26 65.00 C 0.00 0.00 0.00 10.96 -0.60 50 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 9.43 -0.67 49 0 45 0
29JAN26 70.00 C 8.65 8.65 8.65 8.18 -0.68 50 2 61 0
29JAN26 72.50 C 8.27 8.27 8.27 7.10 -0.65 51 1 3 +1
29JAN26 75.00 C 7.84 7.84 6.96 6.02 -0.80 51 2 60 +1
29JAN26 77.50 C 0.00 0.00 0.00 5.08 -0.75 50 0 183 0
29JAN26 80.00 C 5.80 5.80 5.80 4.26 -0.69 50 1 775 +1
29JAN26 82.50 C 0.00 0.00 0.00 3.55 -0.64 50 0 77 0
29JAN26 85.00 C 3.82 3.82 3.82 2.95 -0.58 50 1 72 -1
29JAN26 87.50 C 0.00 0.00 0.00 2.44 -0.52 50 0 172 0
29JAN26 90.00 C 3.50 3.96 3.00 2.01 -0.46 50 9 152 +2
29JAN26 92.50 C 0.00 0.00 0.00 1.64 -0.42 50 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.34 -0.37 50 0 46 0
29JAN26 97.50 C 2.72 2.72 2.15 1.09 -0.32 50 5 68 +5
29JAN26 100.00 C 2.45 2.45 2.45 0.89 -0.28 50 2 120 -2
29JAN26 102.50 C 2.30 2.30 2.30 0.72 -0.24 50 1 11 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.58 -0.21 50 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.47 -0.18 50 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.38 -0.15 50 0 25 0
29JAN26 112.50 C 0.00 0.00 0.00 0.30 -0.13 50 0 0 0
29JAN26 115.00 C 1.40 1.40 1.10 0.24 -0.11 50 4 11 +4
29JAN26 117.50 C 1.09 1.09 1.09 0.19 -0.10 49 1 22 0
29JAN26 120.00 C 1.11 1.11 0.86 0.15 -0.08 49 4 30 +2
26FEB26 50.00 C 0.00 0.00 0.00 23.44 - 55 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 21.18 -0.67 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.04 -0.60 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.99 -0.62 50 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.13 -0.52 49 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 13.37 -0.58 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.89 -0.52 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.42 -0.66 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.23 -0.62 50 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 8.18 -0.63 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.12 -0.75 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.16 -0.76 50 1 1 +1
26FEB26 80.00 C 0.00 0.00 0.00 5.31 -0.71 50 0 1 0
26FEB26 82.50 C 5.90 5.97 5.90 4.56 -0.66 50 45 45 +45
26FEB26 85.00 C 0.00 0.00 0.00 3.91 -0.60 50 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 3.34 -0.55 50 1 31 +1
26FEB26 90.00 C 4.05 4.05 4.05 2.84 -0.51 50 1 31 +1
26FEB26 92.50 C 0.00 0.00 0.00 2.42 -0.46 50 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.05 -0.42 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.73 -0.38 49 0 0 0
26FEB26 100.00 C 3.04 3.04 2.66 1.46 -0.34 49 5 4 +4
26FEB26 102.50 C 0.00 0.00 0.00 1.23 -0.30 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 52.69 -0.43 123 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 51.72 -0.40 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.77 -0.39 116 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.71 -0.32 109 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.77 -0.31 107 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.79 -0.26 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.84 -0.30 102 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.81 -0.43 97 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.86 -0.42 95 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 43.86 -0.33 91 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.91 -0.43 89 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 41.93 -0.30 86 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.97 -0.27 84 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.95 -0.34 80 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.03 -0.30 80 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.06 -0.42 77 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 37.07 -0.33 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.13 -0.34 73 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 35.15 -0.43 71 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 34.19 -0.45 69 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 33.24 -0.44 67 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.25 -0.47 65 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 31.17 -0.61 61 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 30.48 -0.48 64 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 29.42 -0.50 60 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 28.47 -0.51 59 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 27.56 -0.49 58 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 26.87 -0.26 60 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 25.70 -0.52 55 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 24.79 -0.48 54 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 23.90 -0.53 53 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 21.69 -0.55 51 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 19.56 -0.58 49 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 17.66 -0.55 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.87 -0.64 48 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 14.21 -0.72 48 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.81 -0.65 48 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 11.35 -0.75 48 0 44 0
30MAR26 70.00 C 12.09 12.72 11.50 10.21 -0.65 49 97 578 -71
30MAR26 72.50 C 9.50 9.57 9.48 9.00 -0.89 48 38 184 +38
30MAR26 75.00 C 8.40 8.40 8.35 8.09 -0.86 49 8 710 0
30MAR26 77.50 C 7.78 7.78 7.78 7.12 -1.03 49 2 45 0
30MAR26 80.00 C 0.00 0.00 0.00 6.25 -1.01 49 0 278 0
30MAR26 82.50 C 0.00 0.00 0.00 5.47 -0.97 49 0 102 0
30MAR26 85.00 C 7.00 7.00 5.83 4.78 -0.92 49 4 748 -3
30MAR26 87.50 C 0.00 0.00 0.00 4.17 -0.87 49 0 92 0
30MAR26 90.00 C 0.00 0.00 0.00 3.63 -0.81 49 0 157 0
30MAR26 92.50 C 0.00 0.00 0.00 3.15 -0.76 48 0 26 0
30MAR26 95.00 C 5.20 5.20 5.20 2.74 -0.70 48 20 549 +20
30MAR26 97.50 C 4.30 4.30 4.30 2.37 -0.66 48 2 27 0
30MAR26 100.00 C 4.60 4.60 3.39 2.05 -0.61 48 3 59 +2
30MAR26 102.50 C 0.00 0.00 0.00 1.77 -0.56 48 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 1.53 -0.51 48 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.32 -0.47 48 0 30 0
30MAR26 110.00 C 2.50 2.50 2.50 1.14 -0.42 48 1 19 0
30MAR26 112.50 C 0.00 0.00 0.00 0.98 -0.39 48 0 15 0
30MAR26 115.00 C 2.33 2.33 2.33 0.84 -0.36 48 1 1 0
30MAR26 117.50 C 2.04 2.04 2.04 0.72 -0.32 48 2 10 0
30MAR26 120.00 C 1.98 1.98 1.98 0.62 -0.29 48 1 34 -1
30MAR26 122.50 C 0.00 0.00 0.00 0.53 -0.27 48 0 0 0
30MAR26 125.00 C 1.80 1.80 1.80 0.46 -0.23 48 1 1 0
30MAR26 127.50 C 2.15 2.15 2.15 0.39 -0.22 48 15 15 +15
30MAR26 130.00 C 2.03 2.03 1.50 0.34 -0.19 48 17 18 +15
30MAR26 132.50 C 1.60 1.60 1.60 0.29 -0.17 48 1 1 0
30MAR26 135.00 C 1.85 1.85 1.38 0.25 -0.15 48 3 77 -1
29JUN26 30.00 C 0.00 0.00 0.00 43.27 -0.34 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.33 -0.36 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.37 -0.43 69 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 40.39 -0.36 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.45 -0.32 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.52 -0.32 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.55 -0.45 62 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.61 -0.41 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.66 -0.36 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.72 -0.37 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.78 -0.44 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.82 -0.47 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.88 -0.50 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.02 -0.51 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.11 -0.51 52 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.24 -0.49 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.34 -0.46 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.50 -0.52 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.60 -0.56 49 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 25.79 -0.49 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.98 -0.52 48 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 22.95 -0.56 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 21.09 -0.53 47 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 19.38 -0.60 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.78 -0.65 47 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.24 -0.74 46 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 15.02 -0.59 47 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 13.75 -0.59 47 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 12.72 -0.51 48 0 225 0
29JUN26 72.50 C 12.15 12.15 12.15 11.77 -0.50 49 1 332 +1
29JUN26 75.00 C 11.73 11.74 11.73 10.81 -0.59 49 47 112 +8
29JUN26 77.50 C 0.00 0.00 0.00 9.84 -0.77 49 0 192 0
29JUN26 80.00 C 0.00 0.00 0.00 8.94 -0.84 49 0 197 0
29JUN26 82.50 C 0.00 0.00 0.00 8.12 -0.81 49 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.37 -0.77 49 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 6.68 -0.74 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.06 -0.70 49 0 149 0
29JUN26 92.50 C 0.00 0.00 0.00 5.49 -0.67 49 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 4.97 -0.63 49 0 8 0
29JUN26 97.50 C 0.00 0.00 0.00 4.50 -0.60 48 0 0 0
29JUN26 100.00 C 5.98 5.98 5.94 4.07 -0.56 48 13 101 +13
29JUN26 102.50 C 0.00 0.00 0.00 3.68 -0.53 48 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.32 -0.51 48 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.00 -0.48 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.71 -0.45 48 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.45 -0.42 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.21 -0.40 48 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.00 -0.37 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.81 -0.34 48 0 15 0
29JUN26 122.50 C 0.00 0.00 0.00 1.63 -0.33 48 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.47 -0.31 48 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.33 -0.28 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.20 -0.27 48 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.09 -0.24 48 0 25 0
29JUN26 135.00 C 2.80 2.80 2.80 0.98 -0.23 48 2 4 +2
29SEP26 43.00 C 0.00 0.00 0.00 31.81 -0.99 50 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 31.80 -0.99 56 0 0 0
29SEP26 45.00 C 30.93 30.93 30.93 30.03 -0.57 48 1 9 0
29SEP26 46.00 C 0.00 0.00 0.00 29.24 -0.37 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.41 -0.39 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.62 -0.39 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.83 -0.37 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.11 -0.53 47 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 24.30 -0.55 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.62 -0.57 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 21.04 -0.62 46 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 19.58 -0.63 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.30 -0.55 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.06 -0.50 47 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 15.84 -0.54 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.79 -0.53 48 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 13.89 -0.49 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.05 -0.51 49 0 17 0
29SEP26 77.50 C 0.00 0.00 0.00 12.26 -0.53 50 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 11.37 -0.69 50 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 10.53 -0.67 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 9.76 -0.64 49 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 9.04 -0.61 49 0 0 0
29SEP26 90.00 C 9.50 9.50 9.50 8.37 -0.59 49 2 17 0
29SEP26 92.50 C 0.00 0.00 0.00 7.75 -0.56 49 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 7.17 -0.54 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.64 -0.51 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.15 -0.49 49 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 5.69 -0.47 49 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 5.27 -0.44 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.87 -0.43 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.51 -0.41 49 0 40 0
29SEP26 112.50 C 0.00 0.00 0.00 4.18 -0.38 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.87 -0.36 49 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 3.58 -0.35 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.32 -0.32 49 0 32 0
TOTAL CALL 2,712 28,818 +731
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 194 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 161 0
27NOV25 50.00 P 0.06 0.06 0.05 0.02 0.00 59 11 184 +1
27NOV25 52.50 P 0.10 0.10 0.08 0.06 0.00 60 12 197 +12
27NOV25 55.00 P 0.14 0.16 0.12 0.12 0.00 58 56 419 +51
27NOV25 57.50 P 0.22 0.29 0.21 0.25 -0.01 58 43 324 +10
27NOV25 60.00 P 0.35 0.50 0.35 0.48 +0.01 58 40 794 +8
27NOV25 62.50 P 0.58 0.85 0.58 0.86 +0.06 58 23 1,080 +5
27NOV25 65.00 P 1.09 1.41 0.92 1.41 +0.10 57 80 1,052 +16
27NOV25 67.50 P 1.60 2.20 1.45 2.15 +0.13 57 180 900 +24
27NOV25 70.00 P 2.30 3.25 2.08 3.14 +0.18 57 560 819 -77
27NOV25 72.50 P 3.54 4.60 3.07 4.36 +0.20 56 207 998 -88
27NOV25 75.00 P 4.84 6.25 4.49 5.82 +0.09 56 37 366 -17
27NOV25 77.50 P 7.00 8.00 7.00 7.45 +0.07 55 2 198 +1
27NOV25 80.00 P 8.00 9.50 7.74 9.56 +0.34 58 222 603 +206
27NOV25 82.50 P 10.99 11.78 10.90 11.64 +0.40 59 213 566 +210
27NOV25 85.00 P 12.90 12.90 12.90 13.81 +0.42 59 1 912 -1
27NOV25 87.50 P 15.24 15.42 15.24 16.06 +0.44 59 315 176 -212
27NOV25 90.00 P 17.30 17.71 17.27 18.36 +0.46 58 210 63 -210
27NOV25 92.50 P 19.20 19.20 19.20 20.66 +0.44 49 10 48 -10
27NOV25 95.00 P 0.00 0.00 0.00 23.20 +0.56 58 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 25.66 +0.60 57 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 28.15 +0.68 0 0 10 0
27NOV25 102.50 P 0.00 0.00 0.00 30.65 +0.82 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 33.15 +0.99 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 35.65 +0.87 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 38.15 +1.00 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 40.65 +1.00 0 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 43.15 +1.00 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 45.65 +0.94 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 48.15 +0.90 0 0 0 0
30DEC25 18.00 P 0.02 0.02 0.02 0.01 0.00 124 3 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 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 82 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 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 184 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 191 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC25 38.00 P 0.08 0.08 0.08 0.01 0.00 59 1 277 +1
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 926 0
30DEC25 41.00 P 0.08 0.08 0.08 0.01 0.00 52 4 428 -4
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 52 0 77 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 0.00 52 0 160 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 510 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 208 0
30DEC25 48.00 P 0.20 0.20 0.20 0.09 -0.02 51 1 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 113 0
30DEC25 50.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 233 0
30DEC25 52.50 P 0.35 0.35 0.34 0.30 -0.03 51 10 298 0
30DEC25 55.00 P 0.50 0.55 0.50 0.50 -0.05 51 8 283 +2
30DEC25 57.50 P 0.83 0.83 0.83 0.80 -0.03 50 2 589 +2
30DEC25 60.00 P 1.02 1.25 1.02 1.23 -0.02 50 20 646 +10
30DEC25 62.50 P 1.40 1.48 1.40 1.80 -0.01 50 3 186 +2
30DEC25 65.00 P 2.10 2.57 2.00 2.53 +0.02 50 46 308 +37
30DEC25 67.50 P 2.86 3.50 2.86 3.43 +0.06 50 34 265 +6
30DEC25 70.00 P 3.79 4.53 3.68 4.50 +0.08 49 79 1,632 +19
30DEC25 72.50 P 5.10 6.00 4.87 5.74 +0.03 49 15 639 +2
30DEC25 75.00 P 0.00 0.00 0.00 7.32 +0.02 50 0 179 0
30DEC25 77.50 P 0.00 0.00 0.00 9.06 +0.16 52 0 92 0
30DEC25 80.00 P 0.00 0.00 0.00 10.93 +0.25 53 0 102 0
30DEC25 82.50 P 0.00 0.00 0.00 12.91 +0.38 54 0 147 0
30DEC25 85.00 P 0.00 0.00 0.00 14.98 +0.44 55 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 17.11 +0.48 55 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 19.28 +0.48 56 0 544 0
30DEC25 92.50 P 0.00 0.00 0.00 21.53 +0.45 57 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 23.80 +0.43 57 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.12 +0.45 57 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 28.47 +0.48 57 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 30.84 +0.49 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.16 +0.44 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.65 +0.47 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.15 +0.68 0 0 0 0
30DEC25 112.50 P 40.68 40.68 40.68 40.65 +0.81 0 1 0 -1
30DEC25 115.00 P 0.00 0.00 0.00 43.15 +0.70 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.65 +0.71 0 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 48.15 +0.88 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 7 0
29JAN26 50.00 P 0.43 0.43 0.43 0.39 -0.04 49 1 56 0
29JAN26 52.50 P 0.53 0.56 0.53 0.61 -0.03 49 21 22 +21
29JAN26 55.00 P 0.00 0.00 0.00 0.94 -0.02 49 0 113 0
29JAN26 57.50 P 1.10 1.10 1.10 1.37 -0.01 49 2 56 +2
29JAN26 60.00 P 1.55 1.55 1.55 1.92 0.00 49 2 91 +2
29JAN26 62.50 P 0.00 0.00 0.00 2.60 +0.03 49 0 105 0
29JAN26 65.00 P 2.80 3.20 2.80 3.42 +0.03 48 6 224 +5
29JAN26 67.50 P 3.66 4.40 3.66 4.41 +0.07 48 6 257 0
29JAN26 70.00 P 4.66 5.20 4.66 5.53 +0.12 48 3 1,620 +1
29JAN26 72.50 P 0.00 0.00 0.00 6.81 +0.01 48 0 183 0
29JAN26 75.00 P 7.84 8.30 7.84 8.30 -0.05 48 5 418 -4
29JAN26 77.50 P 0.00 0.00 0.00 10.15 +0.12 50 0 204 0
29JAN26 80.00 P 0.00 0.00 0.00 12.00 +0.28 51 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 13.93 +0.39 52 0 41 0
29JAN26 85.00 P 15.56 15.56 15.56 15.92 +0.49 53 1 606 0
29JAN26 87.50 P 0.00 0.00 0.00 17.96 +0.50 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.94 +0.39 53 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 22.23 +0.51 55 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 24.45 +0.49 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.73 +0.48 56 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.95 +0.35 56 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 31.32 +0.33 57 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 33.66 +0.32 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.00 +0.33 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.38 +0.35 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.75 +0.33 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.16 +0.27 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.68 +0.40 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.15 +0.51 0 0 0 0
26FEB26 50.00 P 0.61 0.61 0.61 0.65 - 49 1 1 -
26FEB26 52.50 P 0.00 0.00 0.00 0.97 -0.01 49 0 1 0
26FEB26 55.00 P 0.00 0.00 0.00 1.38 0.00 49 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 1.89 0.00 48 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 2.54 +0.01 48 0 0 0
26FEB26 62.50 P 3.13 3.13 3.13 3.32 +0.05 48 33 63 +33
26FEB26 65.00 P 4.10 4.10 3.83 4.20 +0.09 48 45 45 +45
26FEB26 67.50 P 4.64 4.64 4.64 5.21 +0.08 48 15 19 +12
26FEB26 70.00 P 6.26 6.26 6.26 6.39 +0.13 48 1 5 +1
26FEB26 72.50 P 0.00 0.00 0.00 7.71 +0.04 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.32 +0.08 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.03 +0.11 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.86 +0.25 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.76 +0.39 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.66 +0.42 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.69 +0.50 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.76 +0.53 54 0 0 0
26FEB26 92.50 P 22.00 22.00 22.00 22.94 +0.61 55 10 10 +10
26FEB26 95.00 P 0.00 0.00 0.00 25.13 +0.62 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.37 +0.64 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.61 +0.58 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.84 +0.50 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 141 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 150 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 -0.09 48 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.44 -0.05 48 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 -0.07 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.57 -0.11 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.69 -0.10 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.80 -0.10 47 0 84 0
30MAR26 50.00 P 0.84 0.84 0.84 0.92 -0.13 47 2 599 +2
30MAR26 52.50 P 0.00 0.00 0.00 1.30 -0.14 47 0 121 0
30MAR26 55.00 P 1.46 1.46 1.46 1.80 -0.15 47 3 770 0
30MAR26 57.50 P 1.92 1.92 1.92 2.39 -0.17 47 7 214 0
30MAR26 60.00 P 2.52 2.68 2.52 3.07 -0.17 47 15 197 +4
30MAR26 62.50 P 3.20 3.28 3.20 3.91 -0.18 47 15 389 0
30MAR26 65.00 P 0.00 0.00 0.00 4.85 -0.16 47 0 307 0
30MAR26 67.50 P 0.00 0.00 0.00 5.88 -0.16 47 0 132 0
30MAR26 70.00 P 6.49 6.49 6.49 7.09 -0.12 47 8 1,276 +8
30MAR26 72.50 P 8.58 8.85 8.45 8.56 +0.04 48 25 207 +25
30MAR26 75.00 P 10.31 10.31 10.31 10.15 +0.04 48 7 53 0
30MAR26 77.50 P 0.00 0.00 0.00 11.88 +0.07 49 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 +0.06 50 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 15.45 +0.10 50 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 17.33 +0.13 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 19.29 +0.19 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.34 +0.26 52 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 23.43 +0.29 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.62 +0.39 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.82 +0.40 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.10 +0.48 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 32.41 +0.52 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.63 +0.43 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.91 +0.38 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.26 +0.35 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.65 +0.45 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.01 +0.39 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.31 +0.36 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.68 +0.47 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.07 +0.52 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.57 +0.68 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.88 +0.57 58 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.32 +0.71 59 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.68 +0.50 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.15 +0.72 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 49 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 97 0
29JUN26 37.00 P 0.41 0.41 0.41 0.32 -0.02 48 1 91 +1
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 -0.03 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 -0.04 48 0 169 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 -0.05 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.68 -0.03 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 -0.03 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.92 -0.03 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 -0.04 47 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 -0.04 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 -0.04 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.04 47 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.69 -0.04 47 0 26 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 -0.04 47 0 99 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 -0.04 47 0 158 0
29JUN26 55.00 P 0.00 0.00 0.00 3.12 -0.03 47 0 47 0
29JUN26 57.50 P 0.00 0.00 0.00 3.85 -0.01 47 0 141 0
29JUN26 60.00 P 4.24 4.24 4.24 4.71 -0.01 47 3 131 0
29JUN26 62.50 P 0.00 0.00 0.00 5.65 +0.03 47 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 6.69 +0.02 47 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 7.82 +0.07 47 0 99 0
29JUN26 70.00 P 0.00 0.00 0.00 9.06 +0.07 47 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 10.49 +0.10 47 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 12.11 +0.12 48 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 13.86 +0.17 49 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.48 -0.01 49 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 17.34 +0.09 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.23 +0.25 50 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 21.17 +0.32 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.09 +0.33 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.11 +0.43 51 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 27.17 +0.43 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.25 +0.44 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.43 +0.53 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.64 +0.55 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.86 +0.56 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.15 +0.63 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.43 +0.62 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.67 +0.54 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.93 +0.46 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.22 +0.40 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.49 +0.25 56 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 51.90 +0.25 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.24 +0.27 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.66 +0.31 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.11 +0.33 59 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 61.41 +0.35 58 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.83 +0.25 59 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.44 +0.02 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 +0.03 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.78 +0.03 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.99 +0.05 48 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 2.21 +0.05 48 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 +0.04 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 +0.04 48 0 25 0
29SEP26 50.00 P 2.22 2.22 2.22 2.89 +0.07 48 1 124 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 +0.08 48 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 4.35 +0.11 48 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 5.22 +0.10 47 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 6.13 +0.13 47 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 7.20 +0.16 47 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.27 +0.16 47 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 9.49 +0.21 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 10.75 +0.21 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 12.09 +0.06 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 13.79 +0.13 48 0 13 0
29SEP26 77.50 P 0.00 0.00 0.00 15.38 -0.03 48 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 17.15 +0.02 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.94 +0.04 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.85 +0.21 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.80 +0.40 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.71 +0.41 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.70 +0.48 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.66 +0.50 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.73 +0.57 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.81 +0.57 52 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.92 +0.59 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.07 +0.63 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.29 +0.67 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.52 +0.68 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.77 +0.69 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.05 +0.72 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.24 +0.62 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.53 +0.57 56 0 4 0
TOTAL PUT 2,688 40,259 +173
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$ 70.65
27NOV25 50.00 C 0.00 0.00 0.00 20.76 -3.47 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 18.27 -3.40 40 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.70 -3.48 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 13.25 -3.46 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.88 -3.66 37 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 8.63 -3.59 39 0 0 0
27NOV25 65.00 C 6.70 6.70 6.70 6.45 -3.18 38 1 1 +1
27NOV25 67.50 C 5.02 5.38 5.02 4.95 -2.58 43 30 45 +30
27NOV25 70.00 C 3.98 3.98 3.50 3.44 -2.17 42 23 6 -9
27NOV25 72.50 C 3.55 3.55 2.28 2.32 -1.74 43 32 114 +16
27NOV25 75.00 C 2.30 2.30 1.50 1.46 -1.36 42 94 89 +7
27NOV25 77.50 C 1.32 1.32 0.95 0.88 -1.07 42 75 82 +21
27NOV25 80.00 C 1.01 1.03 0.62 0.50 -0.79 42 49 226 +16
27NOV25 82.50 C 0.70 0.72 0.41 0.28 -0.52 42 30 175 +25
27NOV25 85.00 C 0.39 0.39 0.33 0.15 -0.33 42 3 159 +1
27NOV25 87.50 C 0.30 0.30 0.25 0.08 -0.19 43 3 285 -2
27NOV25 90.00 C 0.14 0.14 0.11 0.04 -0.11 43 22 422 -7
27NOV25 92.50 C 0.10 0.10 0.10 0.02 -0.06 43 3 81 0
27NOV25 95.00 C 0.05 0.05 0.05 0.01 -0.04 43 20 363 +10
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 28.43 -3.19 85 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.77 -3.41 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.66 -3.53 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 25.18 -2.97 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.83 -3.53 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.94 -3.57 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.81 -3.92 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.98 -3.25 42 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 18.27 -4.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 16.58 -2.80 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.68 -3.77 34 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.60 -3.74 38 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.55 -3.15 37 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.81 -3.28 39 0 3 0
30DEC25 67.50 C 6.70 6.70 6.58 6.55 -2.57 42 30 141 +30
30DEC25 70.00 C 6.33 6.33 6.33 5.17 -2.14 42 6 48 +6
30DEC25 72.50 C 4.15 4.17 3.98 4.05 -1.86 42 489 520 +473
30DEC25 75.00 C 0.00 0.00 0.00 3.12 -1.60 42 0 154 0
30DEC25 77.50 C 3.34 3.34 2.46 2.34 -1.40 42 69 85 +32
30DEC25 80.00 C 2.18 2.18 2.12 1.73 -1.22 42 14 217 +10
30DEC25 82.50 C 2.00 2.00 1.42 1.26 -1.03 42 20 807 -1
30DEC25 85.00 C 1.49 1.49 1.12 0.90 -0.83 42 124 355 +50
30DEC25 87.50 C 0.97 0.97 0.92 0.64 -0.65 42 16 116 +12
30DEC25 90.00 C 0.76 0.76 0.71 0.45 -0.50 42 16 421 -16
30DEC25 92.50 C 0.75 0.75 0.54 0.31 -0.38 42 18 115 +12
30DEC25 95.00 C 0.54 0.54 0.54 0.21 -0.29 42 1 664 0
30DEC25 97.50 C 0.42 0.42 0.31 0.14 -0.22 41 4 198 -2
30DEC25 100.00 C 0.00 0.00 0.00 0.10 -0.15 42 0 192 0
30DEC25 102.50 C 0.21 0.22 0.21 0.07 -0.11 42 20 147 +14
30DEC25 105.00 C 0.20 0.20 0.14 0.05 -0.08 43 17 88 -1
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.06 42 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
29JAN26 52.50 C 0.00 0.00 0.00 18.65 -3.88 30 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.58 -3.78 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.29 -3.37 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.05 -2.56 46 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.15 -2.16 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.92 -2.82 40 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 7.77 -2.59 43 0 0 0
29JAN26 70.00 C 6.98 6.98 6.98 6.47 -2.13 43 2 14 0
29JAN26 72.50 C 5.85 6.04 5.28 5.34 -1.94 43 219 170 +150
29JAN26 75.00 C 0.00 0.00 0.00 4.42 -1.70 43 0 61 0
29JAN26 77.50 C 4.17 4.17 3.95 3.57 -1.55 43 21 40 +5
29JAN26 80.00 C 3.09 3.09 3.09 2.86 -1.41 43 17 119 +2
29JAN26 82.50 C 0.00 0.00 0.00 2.27 -1.28 43 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 1.79 -1.12 43 0 63 0
29JAN26 87.50 C 1.66 1.68 1.66 1.40 -0.95 43 45 174 +15
29JAN26 90.00 C 1.85 1.85 1.38 1.09 -0.80 43 3 117 +1
29JAN26 92.50 C 0.00 0.00 0.00 0.84 -0.67 42 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.65 -0.55 42 0 115 0
29JAN26 97.50 C 0.00 0.00 0.00 0.49 -0.46 42 0 80 0
29JAN26 100.00 C 0.72 0.72 0.72 0.38 -0.37 42 1 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.28 -0.29 42 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 -0.25 42 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.16 -0.20 42 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.12 -0.16 42 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 -0.12 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.03 -3.55 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.54 -3.20 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.51 -2.78 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.82 -2.78 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.34 -3.58 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.81 -3.17 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.74 -2.61 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.47 -2.12 43 0 0 0
26FEB26 72.50 C 6.30 6.30 6.30 6.40 -1.91 43 6 6 +6
26FEB26 75.00 C 0.00 0.00 0.00 5.42 -1.74 43 0 0 0
26FEB26 77.50 C 4.60 4.60 4.60 4.56 -1.60 43 15 15 +15
26FEB26 80.00 C 4.07 4.07 4.07 3.80 -1.49 43 15 30 +15
26FEB26 82.50 C 0.00 0.00 0.00 3.15 -1.38 43 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.60 -1.26 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 2.13 -1.11 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 1.74 -0.97 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.42 -0.84 43 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.15 -0.72 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.93 -0.62 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.75 -0.53 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.43 -3.61 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.29 -3.62 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.73 -3.73 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.34 -3.00 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.06 -3.13 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.34 -3.06 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.14 -3.15 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.57 -3.01 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.70 -3.56 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.60 -2.67 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.42 -2.80 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.87 -2.26 48 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.42 -3.39 42 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 11.38 -2.58 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.97 -2.24 44 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 8.75 -1.90 45 0 57 0
30MAR26 72.50 C 0.00 0.00 0.00 7.67 -1.94 45 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 6.71 -1.79 45 0 34 0
30MAR26 77.50 C 0.00 0.00 0.00 5.89 -1.64 45 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 5.08 -1.59 45 0 47 0
30MAR26 82.50 C 4.81 4.81 4.81 4.37 -1.50 45 6 50 +6
30MAR26 85.00 C 0.00 0.00 0.00 3.75 -1.41 45 0 41 0
30MAR26 87.50 C 3.94 3.94 3.50 3.21 -1.27 45 91 144 +90
30MAR26 90.00 C 0.00 0.00 0.00 2.74 -1.14 45 0 87 0
30MAR26 92.50 C 0.00 0.00 0.00 2.33 -1.03 45 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.98 -0.92 45 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.68 -0.82 45 0 111 0
30MAR26 100.00 C 2.00 2.00 2.00 1.42 -0.73 45 10 229 +10
30MAR26 102.50 C 0.00 0.00 0.00 1.20 -0.64 45 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.99 -0.54 44 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.86 -0.45 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.70 -0.46 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.59 -0.37 44 0 15 0
30MAR26 115.00 C 0.96 0.96 0.96 0.50 -0.32 44 1 55 +1
30MAR26 117.50 C 0.00 0.00 0.00 0.42 -0.28 44 0 19 0
29JUN26 45.00 C 0.00 0.00 0.00 27.77 -2.82 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.18 -2.95 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.75 -3.03 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.80 -3.51 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.66 -2.91 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.89 -2.44 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.40 -3.29 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.10 -3.32 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.73 -3.20 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 16.24 -2.78 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.42 -3.25 43 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 13.73 -2.26 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.10 -2.71 44 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.96 -1.79 45 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.93 -1.62 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.99 -1.55 45 0 19 0
29JUN26 77.50 C 8.97 8.97 8.97 8.14 -1.78 45 1 14 +1
29JUN26 80.00 C 7.69 7.69 7.69 7.33 -1.71 45 1 1 +1
29JUN26 82.50 C 0.00 0.00 0.00 6.57 -1.64 45 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 5.89 -1.46 45 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 5.24 -1.43 45 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 4.71 -1.28 45 0 44 0
29JUN26 92.50 C 0.00 0.00 0.00 4.19 -1.19 45 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.73 -1.12 45 0 78 0
29JUN26 97.50 C 4.31 4.31 4.31 3.34 -0.99 45 15 15 +13
29JUN26 100.00 C 0.00 0.00 0.00 2.95 -0.95 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.64 -0.87 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.36 -0.67 45 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 2.08 -0.64 45 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.80 -0.72 44 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.61 -0.57 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.06 -2.45 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.94 -2.71 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.37 -2.36 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.54 -3.15 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.09 -3.04 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.27 -2.55 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.14 -1.92 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.06 -1.87 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.06 -1.74 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.13 -1.99 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.29 -1.88 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.53 -1.79 46 0 43 0
29SEP26 82.50 C 0.00 0.00 0.00 8.76 -1.76 46 0 20 0
29SEP26 85.00 C 8.90 8.90 8.90 8.06 -1.71 46 20 20 +19
29SEP26 87.50 C 0.00 0.00 0.00 7.41 -1.69 46 0 0 0
29SEP26 90.00 C 7.65 7.65 7.65 6.76 -1.61 46 20 26 +20
29SEP26 92.50 C 0.00 0.00 0.00 6.21 -1.61 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.72 -1.10 46 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 5.22 -1.42 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.77 -1.38 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.40 -1.25 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.03 -1.15 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.66 -1.15 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.37 -1.08 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.10 -0.98 46 0 4 0
TOTAL CALL 1,738 11,749 +1,098
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 50 0
27NOV25 57.50 P 0.10 0.16 0.10 0.07 +0.04 42 6 76 +6
27NOV25 60.00 P 0.16 0.28 0.16 0.18 +0.10 42 16 53 +9
27NOV25 62.50 P 0.40 0.53 0.40 0.42 +0.22 42 78 120 +51
27NOV25 65.00 P 0.62 0.95 0.62 0.86 +0.42 42 107 183 +19
27NOV25 67.50 P 0.90 1.70 0.90 1.53 +0.66 41 81 333 +59
27NOV25 70.00 P 1.88 2.79 1.88 2.54 +1.04 41 165 328 -54
27NOV25 72.50 P 2.77 4.15 2.77 3.93 +1.44 41 35 282 +16
27NOV25 75.00 P 3.97 5.84 3.97 5.63 +1.85 42 43 583 -11
27NOV25 77.50 P 6.31 6.31 6.31 7.51 +2.12 40 11 165 0
27NOV25 80.00 P 9.77 9.77 9.77 9.77 +2.50 43 1 361 0
27NOV25 82.50 P 0.00 0.00 0.00 12.30 +3.02 51 0 158 0
27NOV25 85.00 P 0.00 0.00 0.00 14.60 +3.32 52 0 113 0
27NOV25 87.50 P 0.00 0.00 0.00 17.11 +3.33 58 0 71 0
27NOV25 90.00 P 0.00 0.00 0.00 19.55 +3.26 61 0 67 0
27NOV25 92.50 P 0.00 0.00 0.00 22.47 +3.46 82 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 24.53 +3.58 70 0 13 0
27NOV25 97.50 P 0.00 0.00 0.00 27.06 +3.48 77 0 0 0
27NOV25 100.00 P 27.87 28.78 27.76 29.59 +3.42 83 300 120 +120
27NOV25 102.50 P 0.00 0.00 0.00 31.85 +3.40 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 34.56 +3.51 91 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 37.04 +3.32 94 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 39.96 +4.01 117 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 41.85 +3.13 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC25 48.00 P 0.11 0.11 0.11 0.03 +0.01 42 1 2 +1
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 21 0
30DEC25 50.00 P 0.16 0.18 0.16 0.06 +0.02 42 20 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.13 +0.05 42 0 97 0
30DEC25 55.00 P 0.00 0.00 0.00 0.27 +0.10 42 0 157 0
30DEC25 57.50 P 0.00 0.00 0.00 0.50 +0.18 42 0 246 0
30DEC25 60.00 P 0.71 0.98 0.71 0.86 +0.29 42 52 582 +50
30DEC25 62.50 P 1.17 1.49 1.17 1.35 +0.42 41 51 278 +2
30DEC25 65.00 P 1.55 2.21 1.55 2.02 +0.58 41 21 282 +14
30DEC25 67.50 P 2.39 3.10 2.39 2.96 +0.87 41 12 334 +11
30DEC25 70.00 P 3.50 4.30 3.50 4.06 +1.08 41 535 759 +488
30DEC25 72.50 P 4.41 5.56 4.41 5.42 +1.33 41 28 146 +11
30DEC25 75.00 P 5.78 5.78 5.78 7.01 +1.60 41 13 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.03 +2.10 44 0 63 0
30DEC25 80.00 P 0.00 0.00 0.00 11.01 +2.32 45 0 870 0
30DEC25 82.50 P 12.40 12.40 12.40 13.06 +2.98 45 2 237 0
30DEC25 85.00 P 0.00 0.00 0.00 14.67 +2.74 37 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 17.70 +3.09 50 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 19.98 +3.18 51 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 22.47 +3.31 55 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 25.10 +4.07 61 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.06 +3.48 53 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 30.07 +3.90 68 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.47 +3.76 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.57 +3.30 63 0 0 -20
30DEC25 107.50 P 0.00 0.00 0.00 37.32 +3.60 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.96 +4.01 79 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.36 +3.63 79 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.94 +3.99 84 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.43 +3.98 86 0 0 0
29JAN26 52.50 P 0.50 0.50 0.49 0.40 +0.12 42 4 10 +4
29JAN26 55.00 P 0.83 0.83 0.83 0.66 +0.18 42 15 27 +15
29JAN26 57.50 P 1.18 1.18 1.18 1.04 +0.27 42 15 15 +15
29JAN26 60.00 P 1.40 1.57 1.40 1.51 +0.34 42 16 93 -15
29JAN26 62.50 P 2.26 2.26 2.26 2.14 +0.48 42 1 127 0
29JAN26 65.00 P 2.90 3.08 2.90 2.95 +0.65 42 4 34 +3
29JAN26 67.50 P 4.10 4.10 4.10 3.94 +0.82 41 10 26 +4
29JAN26 70.00 P 5.11 5.41 4.94 5.15 +1.04 42 755 683 +583
29JAN26 72.50 P 6.73 6.73 6.73 6.48 +1.21 41 15 106 0
29JAN26 75.00 P 7.14 7.84 7.14 8.07 +1.47 42 17 197 0
29JAN26 77.50 P 0.00 0.00 0.00 10.06 +1.96 44 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 11.91 +2.60 45 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 13.11 +1.42 38 0 130 0
29JAN26 85.00 P 0.00 0.00 0.00 15.40 +2.35 40 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.24 +2.82 48 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 19.98 +2.83 43 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 22.47 +3.31 46 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 25.10 +3.10 51 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.58 +3.35 54 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.07 +3.49 57 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.47 +3.76 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.00 +3.73 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.32 +3.58 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.96 +3.74 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.39 +3.66 67 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.70 +0.18 43 0 0 0
26FEB26 55.00 P 1.05 1.15 1.05 1.07 +0.27 43 17 17 +16
26FEB26 57.50 P 1.36 1.36 1.36 1.51 +0.32 42 15 46 +15
26FEB26 60.00 P 1.90 2.07 1.90 2.08 +0.42 42 3 16 0
26FEB26 62.50 P 2.76 2.76 2.76 2.80 +0.55 42 20 20 +20
26FEB26 65.00 P 3.59 3.78 3.59 3.68 +0.70 42 55 55 +55
26FEB26 67.50 P 4.80 4.82 4.80 4.73 +0.85 42 40 56 +40
26FEB26 70.00 P 5.90 6.23 5.90 5.91 +0.99 42 224 209 +209
26FEB26 72.50 P 7.36 7.36 7.36 7.30 +1.20 42 1 53 +1
26FEB26 75.00 P 0.00 0.00 0.00 8.87 +1.41 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.22 +1.27 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.21 +1.85 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.61 +2.61 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.64 +2.71 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.24 +2.22 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.97 +3.08 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.20 +3.01 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.59 +3.55 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.58 +3.35 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.28 +3.68 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.28 +0.07 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.34 +0.08 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.42 +0.10 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.50 +0.12 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.60 +0.14 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.71 +0.16 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.83 +0.18 45 0 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.22 +0.27 45 0 23 0
30MAR26 55.00 P 1.64 1.81 1.64 1.68 +0.33 44 30 111 +15
30MAR26 57.50 P 2.31 2.31 2.31 2.22 +0.39 44 15 101 +15
30MAR26 60.00 P 2.68 3.00 2.68 2.88 +0.53 44 73 307 +33
30MAR26 62.50 P 3.44 3.49 3.44 3.70 +0.62 43 55 636 +40
30MAR26 65.00 P 4.50 4.87 4.50 4.67 +0.75 43 32 390 +32
30MAR26 67.50 P 0.00 0.00 0.00 5.79 +0.92 44 0 236 0
30MAR26 70.00 P 7.00 7.25 7.00 7.06 +1.08 44 70 563 -70
30MAR26 72.50 P 0.00 0.00 0.00 8.47 +1.26 44 0 174 0
30MAR26 75.00 P 8.91 8.91 8.91 10.00 +1.40 44 15 1,045 +15
30MAR26 77.50 P 0.00 0.00 0.00 11.64 +1.54 44 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 13.06 +1.28 43 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 14.74 +1.36 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.06 +2.15 44 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 19.37 +2.60 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 21.73 +2.43 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.57 +2.89 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.06 +3.43 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.01 +2.37 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.66 +3.30 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.77 +3.58 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.00 +3.51 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.32 +3.03 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.96 +3.74 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.39 +3.58 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.94 +2.97 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.43 +3.67 59 0 0 0
29JUN26 45.00 P 0.97 0.97 0.97 0.96 +0.20 45 1 10 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.25 45 0 1 0
29JUN26 47.00 P 1.20 1.20 1.20 1.27 +0.30 45 1 3 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.44 +0.29 45 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 +0.31 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.83 +0.35 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.34 +0.37 45 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 2.96 +0.43 44 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.69 +0.49 44 0 17 0
29JUN26 60.00 P 0.00 0.00 0.00 4.54 +0.62 44 0 114 0
29JUN26 62.50 P 0.00 0.00 0.00 5.51 +0.71 44 0 110 0
29JUN26 65.00 P 6.22 6.22 6.22 6.59 +0.80 44 40 100 +40
29JUN26 67.50 P 7.35 7.35 7.35 7.80 +0.94 44 20 93 +20
29JUN26 70.00 P 0.00 0.00 0.00 9.12 +1.06 44 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 10.55 +1.15 44 0 101 0
29JUN26 75.00 P 0.00 0.00 0.00 12.08 +1.33 44 0 51 0
29JUN26 77.50 P 12.71 12.71 12.71 13.46 +1.21 43 15 63 0
29JUN26 80.00 P 0.00 0.00 0.00 15.27 +1.44 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 16.93 +1.62 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.18 +1.82 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.01 +1.97 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 22.82 +1.91 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 24.36 +1.85 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 26.99 +2.47 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.09 +2.38 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.18 +2.32 46 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 33.65 +2.72 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.84 +2.99 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.34 +2.02 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.96 +2.41 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.78 +3.00 49 0 0 0
29SEP26 52.50 P 3.06 3.29 3.06 3.44 +0.44 45 3 11 +3
29SEP26 55.00 P 3.90 4.20 3.90 4.20 +0.53 45 3 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.07 +0.62 45 0 4 0
29SEP26 60.00 P 6.10 6.10 6.10 6.01 +0.69 45 1 1 +1
29SEP26 62.50 P 6.95 6.95 6.95 7.07 +0.79 45 30 34 +30
29SEP26 65.00 P 0.00 0.00 0.00 8.25 +0.87 45 0 160 0
29SEP26 67.50 P 0.00 0.00 0.00 9.49 +0.95 45 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 10.85 +1.05 45 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.29 +1.13 45 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 13.84 +1.24 45 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 15.21 +1.11 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 16.76 +1.14 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 18.56 +1.02 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 20.57 +1.32 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.18 +1.34 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.04 +1.27 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.09 +1.56 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.52 +1.71 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.08 +1.77 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 32.70 +2.04 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.07 +1.96 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.20 +1.73 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.39 +1.96 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.43 +2.79 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.16 +1.92 46 0 0 0
TOTAL PUT 3,209 16,626 +1,913
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$ 19.41
27NOV25 13.50 C 0.00 0.00 0.00 5.94 +0.10 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.45 +0.11 32 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.95 +0.11 27 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.45 +0.11 21 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.96 +0.11 22 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 1.49 +0.11 22 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.05 +0.10 21 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 0.66 +0.07 20 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 0.39 +0.07 21 0 1,548 0
27NOV25 20.00 C 0.20 0.20 0.20 0.21 +0.05 21 10 233 0
27NOV25 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.99 +0.10 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.49 +0.10 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.99 +0.10 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.50 +0.13 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.01 +0.10 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.51 +0.09 33 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 4.02 +0.10 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.50 +0.11 20 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.02 +0.12 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.54 +0.11 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.09 +0.12 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.67 +0.12 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.29 +0.12 22 0 65 0
30DEC25 19.00 C 0.92 0.92 0.92 0.93 +0.08 21 23 127 +23
30DEC25 19.50 C 0.00 0.00 0.00 0.67 +0.08 21 0 91 0
30DEC25 20.00 C 0.00 0.00 0.00 0.47 +0.07 22 0 197 0
30DEC25 21.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.55 +0.09 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.06 +0.09 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.57 +0.09 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.09 +0.10 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.57 +0.11 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.10 +0.11 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.64 +0.11 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.22 +0.12 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.82 +0.11 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.46 +0.10 22 0 70 0
29JAN26 19.00 C 1.11 1.11 1.11 1.15 +0.10 22 15 55 +15
29JAN26 19.50 C 0.00 0.00 0.00 0.87 +0.07 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.66 +0.07 22 0 30 0
29JAN26 21.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
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 0.02 +0.01 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.63 +0.10 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.15 +0.09 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.64 +0.12 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.18 +0.11 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.75 +0.12 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.34 +0.12 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.96 +0.12 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.62 +0.12 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.28 +0.05 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.82 +0.07 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.12 +0.10 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.63 +0.10 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.15 +0.10 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.67 +0.10 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.19 +0.09 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.71 +0.09 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.25 +0.10 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.79 +0.15 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.32 +0.12 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.91 +0.12 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.52 +0.11 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.17 +0.11 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.84 +0.10 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.55 +0.10 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.29 +0.09 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.06 +0.06 24 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.69 +0.05 24 0 365 0
30MAR26 22.00 C 0.00 0.00 0.00 0.45 +0.05 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 +0.06 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 +0.09 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.36 +0.10 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.91 +0.13 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.47 +0.10 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.04 +0.12 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 +0.15 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.16 +0.16 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.80 +0.17 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.46 +0.17 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 +0.17 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.86 +0.17 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.61 +0.17 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.37 +0.16 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.99 +0.14 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 +0.15 25 0 16 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.13 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 +0.09 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 4 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.05 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 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.31 +0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.84 +0.09 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.38 +0.08 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.94 +0.09 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.50 +0.09 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.06 +0.08 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.65 +0.18 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.16 +0.07 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.80 +0.06 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.46 +0.05 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.16 +0.04 22 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 +0.03 22 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.03 22 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 +0.02 22 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.03 +0.01 22 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 23 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 48 5,867 +38
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.04 0.00 22 0 199 0
27NOV25 18.50 P 0.10 0.11 0.10 0.10 0.00 21 150 117 -95
27NOV25 19.00 P 0.23 0.26 0.23 0.24 0.00 22 350 156 -276
27NOV25 19.50 P 0.46 0.46 0.46 0.46 -0.03 22 6 1,940 +6
27NOV25 20.00 P 0.00 0.00 0.00 0.76 -0.06 21 0 50 0
27NOV25 21.00 P 0.00 0.00 0.00 1.60 -0.10 20 0 304 0
27NOV25 22.00 P 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.60 -0.10 45 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.60 -0.10 53 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.60 -0.10 59 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.60 -0.10 66 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.60 -0.10 72 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.60 -0.10 78 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC25 16.00 P 0.04 0.04 0.04 0.01 0.00 23 4 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 98 0
30DEC25 17.50 P 0.06 0.06 0.06 0.09 +0.01 22 13 234 +13
30DEC25 18.00 P 0.13 0.13 0.13 0.17 +0.01 22 3 364 +3
30DEC25 18.50 P 0.27 0.29 0.27 0.29 +0.02 22 300 270 -105
30DEC25 19.00 P 0.40 0.47 0.40 0.46 +0.02 22 401 367 -298
30DEC25 19.50 P 0.70 0.70 0.70 0.70 +0.01 23 1 109 0
30DEC25 20.00 P 0.00 0.00 0.00 1.00 -0.02 23 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.71 -0.06 22 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 2.60 -0.10 21 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.59 -0.11 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 4.60 -0.14 33 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.60 -0.14 37 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.60 -0.14 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.60 -0.10 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.60 -0.10 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.60 -0.10 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.60 -0.14 59 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.60 -0.10 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 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 +0.01 24 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.17 0.00 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.27 0.00 22 0 50 0
29JAN26 18.50 P 0.40 0.40 0.40 0.42 +0.02 23 39 142 +2
29JAN26 19.00 P 0.58 0.58 0.58 0.61 +0.02 23 15 65 -15
29JAN26 19.50 P 0.00 0.00 0.00 0.84 0.00 22 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.80 -0.06 22 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.65 -0.08 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.60 -0.14 28 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.60 -0.14 32 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.60 -0.14 36 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.60 -0.10 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.60 -0.10 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.22 -0.02 22 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.89 -0.05 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.70 -0.07 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.61 -0.09 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.60 -0.14 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.60 -0.14 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.60 -0.14 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.60 -0.10 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.60 -0.10 40 0 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 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 0.00 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 +0.01 24 0 125 0
30MAR26 18.00 P 0.47 0.48 0.47 0.52 +0.02 24 9 28 +3
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.03 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 +0.01 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.05 -0.04 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.81 -0.07 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.67 -0.08 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.60 -0.14 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.60 -0.14 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.60 -0.14 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.65 -0.05 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.60 -0.10 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.65 -0.09 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.65 -0.09 47 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 +0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.04 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 +0.05 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 +0.06 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 +0.06 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 0.97 +0.04 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.21 +0.06 24 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 +0.06 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.69 0.00 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 +0.05 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.70 +0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.45 +0.01 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.16 -0.06 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.01 -0.07 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.90 -0.08 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.82 -0.08 16 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.71 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 -0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.04 23 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 -0.07 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.10 -0.08 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 -0.09 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.81 -0.10 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 -0.10 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.77 -0.10 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.60 -0.06 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 -0.07 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.23 -0.07 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.14 -0.04 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.00 -0.09 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.92 -0.09 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.87 -0.07 25 0 0 0
TOTAL PUT 1,291 6,867 -762
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$ 1.49
30DEC25 0.85 C 0.00 0.00 0.00 0.64 0.00 0 0 77 0
30DEC25 0.90 C 0.00 0.00 0.00 0.60 +0.01 73 0 56 0
30DEC25 0.95 C 0.00 0.00 0.00 0.56 +0.01 84 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.51 0.00 76 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.47 +0.01 79 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.43 +0.01 80 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.39 0.00 79 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.35 0.00 76 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.32 0.00 79 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.29 0.00 80 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.26 +0.01 80 0 15 0
30DEC25 1.40 C 0.00 0.00 0.00 0.23 +0.01 78 0 12 0
30DEC25 1.45 C 0.00 0.00 0.00 0.20 0.00 76 0 0 0
30DEC25 1.50 C 0.17 0.17 0.14 0.18 0.00 77 58 209 +27
30DEC25 1.55 C 0.00 0.00 0.00 0.16 0.00 78 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.14 0.00 77 0 19 0
30DEC25 1.65 C 0.11 0.11 0.11 0.12 0.00 76 20 319 0
30DEC25 1.70 C 0.00 0.00 0.00 0.11 0.00 78 0 833 0
30DEC25 1.75 C 0.00 0.00 0.00 0.09 -0.01 75 0 88 0
30DEC25 1.80 C 0.00 0.00 0.00 0.08 -0.01 76 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.07 -0.01 76 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.06 -0.01 76 0 42 0
30DEC25 1.95 C 0.00 0.00 0.00 0.05 -0.01 74 0 132 0
30DEC25 2.00 C 0.07 0.07 0.07 0.04 -0.01 73 20 841 0
30DEC25 2.10 C 0.00 0.00 0.00 0.03 -0.01 73 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.02 -0.01 71 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 0.04 0.04 0.04 0.01 0.00 76 2 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 92 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.71 +0.01 94 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.67 +0.01 92 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.63 0.00 89 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.60 +0.01 91 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.57 +0.01 92 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.54 +0.01 92 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.51 +0.01 92 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.48 +0.01 91 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.46 +0.01 93 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.43 +0.01 91 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.41 +0.01 92 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.38 0.00 90 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.36 0.00 90 0 7 0
30MAR26 1.50 C 0.34 0.34 0.34 0.34 0.00 90 200 219 +200
30MAR26 1.55 C 0.00 0.00 0.00 0.33 +0.01 92 0 9 0
30MAR26 1.60 C 0.00 0.00 0.00 0.30 +0.01 89 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.28 0.00 88 0 1 0
30MAR26 1.70 C 0.00 0.00 0.00 0.27 +0.01 90 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.25 0.00 88 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.24 +0.01 89 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.23 +0.01 90 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.21 0.00 88 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.20 0.00 89 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.19 0.00 89 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.17 0.00 89 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.15 0.00 89 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.14 +0.01 90 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.13 +0.01 92 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.12 +0.01 93 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 0.00 90 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.09 0.00 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.08 0.00 90 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.07 0.00 89 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.06 0.00 88 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.05 0.00 86 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.04 0.00 83 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.66 0.00 90 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.64 +0.01 92 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.61 +0.01 91 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.59 +0.01 92 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.56 +0.01 91 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.54 +0.01 92 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.52 +0.01 92 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.50 +0.01 92 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.48 +0.01 92 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.46 +0.01 92 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.44 +0.01 92 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.42 +0.01 91 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.40 0.00 90 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.39 +0.01 92 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.37 0.00 91 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.36 +0.01 91 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.34 0.00 90 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.33 0.00 91 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.32 +0.01 91 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.31 +0.01 92 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.30 +0.01 92 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.27 0.00 90 0 0 0
TOTAL CALL 300 10,660 +227
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 -0.01 75 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.04 0.00 84 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.05 0.00 83 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 80 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 -0.01 77 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.10 +0.01 84 0 650 0
30DEC25 1.35 P 0.00 0.00 0.00 0.12 -0.01 83 0 478 0
30DEC25 1.40 P 0.00 0.00 0.00 0.13 -0.02 77 0 191 0
30DEC25 1.45 P 0.17 0.17 0.17 0.16 -0.01 79 1 172 0
30DEC25 1.50 P 0.00 0.00 0.00 0.19 -0.01 81 0 299 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 -0.01 81 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.25 -0.02 81 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 -0.01 83 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 -0.02 82 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.35 -0.01 79 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.39 -0.01 80 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.43 -0.01 80 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.47 -0.01 80 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.51 -0.01 79 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.55 -0.02 77 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.64 -0.01 79 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.73 -0.01 78 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.82 -0.02 74 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.92 -0.01 80 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.02 -0.01 85 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 -0.01 89 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 0.00 93 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.08 0.00 91 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.10 0.00 93 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 -0.01 90 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 0.00 90 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 -0.01 90 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 -0.01 89 0 358 0
30MAR26 1.25 P 0.00 0.00 0.00 0.20 0.00 91 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.23 0.00 93 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.26 0.00 94 0 87 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 0.00 95 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 -0.01 92 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 93 0 140 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 95 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 -0.01 94 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.01 94 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 -0.01 90 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.01 91 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 0.00 92 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.01 91 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 0.00 92 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 0.00 98 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 0.00 92 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 -0.01 90 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 0.00 93 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.93 -0.01 92 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.01 -0.01 90 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.10 -0.01 91 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.19 -0.01 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.28 -0.01 92 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.37 -0.01 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.46 -0.01 91 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.55 -0.01 90 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.65 -0.01 93 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.74 -0.01 91 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 -0.01 90 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 0.00 93 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 0.00 92 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 91 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 0.00 92 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 -0.01 91 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 0.00 91 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 0.00 92 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 0.00 92 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 0.00 92 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 92 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 0.00 91 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.01 90 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 0.00 92 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 91 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.01 90 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.01 91 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 0.00 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 -0.01 90 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 -0.01 91 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 0.00 92 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 0.00 92 0 0 0
TOTAL PUT 1 6,225 0
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$ 65.30
27NOV25 47.00 C 0.00 0.00 0.00 18.46 +0.55 62 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 17.71 +0.89 80 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 16.90 +0.99 85 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 15.87 +0.95 79 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 13.22 +0.80 61 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 10.74 +0.81 51 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 7.92 +0.26 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 5.53 +0.52 22 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 3.19 +0.35 18 0 25 0
27NOV25 65.00 C 1.50 1.50 1.50 1.46 +0.21 18 3 106 0
27NOV25 67.50 C 0.55 0.55 0.55 0.50 +0.06 19 5 178 0
27NOV25 70.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 88 0
27NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.01 20 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 39 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.55 +0.53 34 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.51 -0.04 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.59 +0.04 37 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.71 +0.13 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.90 +0.35 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.87 +0.34 46 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.22 +0.76 33 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.74 +0.80 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.34 +0.68 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.99 +0.40 21 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.95 +0.28 20 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 2.38 +0.19 20 0 61 0
30DEC25 67.50 C 1.31 1.31 1.27 1.30 +0.11 20 23 42 +3
30DEC25 70.00 C 0.00 0.00 0.00 0.65 +0.05 20 0 1,033 0
30DEC25 72.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.11 0.00 20 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 29 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 19.22 +0.48 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.84 +0.26 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.90 +0.35 36 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.87 +0.19 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.34 +0.36 25 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.92 +0.63 23 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.52 +0.69 20 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.44 +0.39 21 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.50 +0.28 20 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 2.94 +0.19 19 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.79 +0.11 19 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.05 +0.08 20 0 13 0
29JAN26 72.50 C 0.00 0.00 0.00 0.58 +0.03 20 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 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 19.22 +0.35 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.95 +0.14 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.96 +0.12 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.99 +0.31 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.83 +0.85 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.38 +0.47 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.01 +0.39 23 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.84 +0.42 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.93 +0.29 20 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.40 +0.21 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 2.22 +0.14 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 1.43 +0.11 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.86 +0.06 19 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.91 +0.57 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.02 +0.47 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.22 +0.35 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.01 +0.20 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.01 +0.17 19 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.13 +0.45 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.83 +0.85 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.47 +0.53 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.31 +0.24 22 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.28 +0.49 21 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.52 +0.30 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.14 +0.31 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.98 +0.26 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.01 +0.19 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.36 +0.15 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.89 +0.08 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.57 +0.08 21 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.22 +0.35 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.20 +0.39 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.15 +0.31 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.21 +0.53 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.97 +0.82 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.69 +0.29 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.61 +0.54 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.57 +0.39 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.96 +0.38 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.47 +0.21 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.33 +0.14 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.44 +0.12 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.77 +0.09 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.28 +0.10 21 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.85 +0.04 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.22 +0.35 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.21 +0.40 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.20 +0.36 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.21 +0.48 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.97 +0.45 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.85 +0.45 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.84 +0.45 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.10 +0.20 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.88 +0.42 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.58 +0.43 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.54 +0.34 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.64 +0.40 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.80 +0.25 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.19 +0.20 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.73 +0.20 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.35 +0.16 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.03 +0.12 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 +0.08 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 +0.10 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 +0.07 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
TOTAL CALL 31 2,082 +3
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
27NOV25 60.00 P 0.10 0.10 0.09 0.05 -0.03 19 3 95 -3
27NOV25 62.50 P 0.30 0.32 0.30 0.30 -0.13 19 68 353 +60
27NOV25 65.00 P 1.10 1.12 1.10 1.05 -0.33 19 17 276 0
27NOV25 67.50 P 0.00 0.00 0.00 2.65 -0.43 20 0 64 0
27NOV25 70.00 P 0.00 0.00 0.00 4.83 -0.40 22 0 15 0
27NOV25 72.50 P 0.00 0.00 0.00 7.20 -0.50 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 9.70 -0.50 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 12.20 -0.81 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 14.71 -0.63 41 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 17.20 -0.77 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 19.70 -0.77 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 22.20 -0.50 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 24.70 -0.50 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 27.20 -0.75 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 29.70 -0.79 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 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 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 -0.05 20 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.33 -0.11 20 0 17 0
30DEC25 62.50 P 0.96 0.96 0.96 0.85 -0.21 20 2 97 -2
30DEC25 65.00 P 0.00 0.00 0.00 1.75 -0.34 20 0 59 0
30DEC25 67.50 P 0.00 0.00 0.00 3.19 -0.43 20 0 41 0
30DEC25 70.00 P 0.00 0.00 0.00 5.12 -0.40 21 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 7.29 -0.46 20 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.71 -0.49 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.25 -0.76 28 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.71 -0.63 30 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.20 -0.77 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.70 -0.77 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.24 -0.56 43 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.71 -0.49 43 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.25 -0.70 50 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.72 -0.77 51 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 25 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 0.02 -0.01 20 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.23 -0.07 20 0 27 0
29JAN26 60.00 P 0.68 0.68 0.64 0.57 -0.14 20 3 4 +3
29JAN26 62.50 P 0.00 0.00 0.00 1.21 -0.22 20 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 2.16 -0.31 20 0 123 0
29JAN26 67.50 P 0.00 0.00 0.00 3.54 -0.38 19 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 5.33 -0.42 20 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 7.38 -0.62 19 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 9.72 -0.49 20 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.25 -0.76 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.78 -0.67 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.20 -0.77 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.70 -0.77 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.24 -0.56 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.85 -0.35 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.37 -0.08 20 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.80 -0.14 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.49 -0.23 20 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 2.48 -0.28 20 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 3.81 -0.37 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 5.53 -0.42 19 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.76 -0.24 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.77 -0.49 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.25 -0.76 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.78 -0.67 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.20 -0.77 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.70 -0.79 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.24 -0.56 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 12 0
30MAR26 57.50 P 0.00 0.00 0.00 0.67 -0.06 21 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 1.20 -0.10 21 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 1.98 -0.18 21 0 1 0
30MAR26 65.00 P 2.97 2.97 2.97 3.00 -0.10 21 50 50 +50
30MAR26 67.50 P 0.00 0.00 0.00 4.35 -0.26 21 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.84 -0.46 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.77 -0.47 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.90 -0.50 20 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 12.25 -0.76 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.78 -0.67 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.27 -0.70 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.70 -0.79 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.24 -0.61 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.85 -0.49 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.25 -0.70 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.76 -0.73 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.54 -0.09 21 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.95 -0.14 21 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.56 -0.19 21 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 2.39 -0.23 21 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 3.38 -0.24 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.61 -0.33 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.13 -0.35 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.68 -0.54 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.57 -0.56 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.58 -0.73 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.72 -0.46 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.86 -0.58 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.25 -0.40 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.64 -0.35 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.03 -0.73 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.43 -0.86 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.07 -0.40 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.50 -0.38 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.08 -0.01 23 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.64 -0.03 23 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.37 -0.05 23 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.30 -0.08 23 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.30 -0.10 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.58 -0.14 22 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 7.04 -0.19 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 8.67 -0.50 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.44 -0.05 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.68 -0.32 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.71 +0.18 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.81 -0.11 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.80 -0.69 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.01 -0.78 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.09 -0.67 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.43 -0.96 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.18 -0.52 24 0 0 0
TOTAL PUT 143 1,768 +108
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
07NOV25 510.00 C 0.00 0.00 0.00 119.15 +0.95 64 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 109.15 +0.95 0 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 99.15 +0.67 0 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 89.16 +0.41 49 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 79.16 +0.51 0 0 0 0
07NOV25 560.00 C 0.00 0.00 0.00 69.19 +0.41 47 0 0 0
07NOV25 570.00 C 0.00 0.00 0.00 59.18 -0.83 38 0 0 0
07NOV25 580.00 C 0.00 0.00 0.00 49.21 +0.30 36 0 0 0
07NOV25 590.00 C 0.00 0.00 0.00 39.31 +0.75 34 0 0 0
07NOV25 600.00 C 0.00 0.00 0.00 29.79 +0.71 35 0 11 0
07NOV25 610.00 C 28.50 28.50 19.00 19.82 -0.05 25 242 94 +50
07NOV25 620.00 C 14.50 18.73 12.13 12.17 +0.01 29 29 180 -12
07NOV25 630.00 C 7.38 12.54 5.20 6.18 -0.22 28 6,255 1,413 -182
07NOV25 640.00 C 3.70 6.90 2.41 3.13 -0.20 31 3,182 2,997 +50
07NOV25 650.00 C 1.75 3.43 0.98 1.70 +0.02 35 2,229 2,537 +316
07NOV25 660.00 C 1.21 1.60 0.40 0.97 +0.11 39 1,422 4,058 -20
07NOV25 670.00 C 0.55 0.77 0.18 0.59 +0.18 43 2,062 5,022 +151
07NOV25 680.00 C 0.39 0.42 0.20 0.37 +0.15 46 255 3,406 -28
07NOV25 690.00 C 0.11 0.17 0.06 0.25 +0.13 50 98 5,008 -17
07NOV25 700.00 C 0.10 0.10 0.10 0.18 +0.12 54 1 7,109 -1
07NOV25 710.00 C 0.05 0.06 0.05 0.14 +0.11 58 89 275 -89
07NOV25 720.00 C 0.00 0.00 0.00 0.11 +0.09 62 0 120 0
07NOV25 730.00 C 0.00 0.00 0.00 0.08 +0.07 65 0 0 0
07NOV25 740.00 C 0.00 0.00 0.00 0.07 +0.06 69 0 0 0
07NOV25 750.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
07NOV25 760.00 C 0.00 0.00 0.00 0.05 +0.04 76 0 152 0
07NOV25 770.00 C 0.00 0.00 0.00 0.04 +0.03 79 0 0 0
07NOV25 780.00 C 0.00 0.00 0.00 0.03 +0.02 82 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 120.70 +1.62 73 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 110.60 +2.40 67 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 102.51 +3.94 76 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 89.55 -0.51 33 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 79.61 -1.39 33 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 69.72 -1.10 32 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 60.89 +0.88 41 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 50.41 +1.00 32 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 41.44 +0.95 32 0 0 0
14NOV25 600.00 C 0.00 0.00 0.00 32.62 -0.44 31 0 1 0
14NOV25 610.00 C 0.00 0.00 0.00 24.79 +0.42 30 0 11 0
14NOV25 620.00 C 17.25 17.30 17.25 17.50 -0.34 29 6 5 +3
14NOV25 630.00 C 15.50 16.56 12.00 12.07 -0.45 29 263 293 +98
14NOV25 640.00 C 8.82 12.90 7.80 8.50 -0.30 31 471 664 -34
14NOV25 650.00 C 7.07 8.85 5.22 5.67 -0.40 31 1,026 1,035 +389
14NOV25 660.00 C 4.77 6.00 3.40 3.79 -0.21 33 1,799 623 +368
14NOV25 670.00 C 3.40 4.00 2.25 2.51 -0.05 34 139 128 +110
14NOV25 680.00 C 2.39 2.65 1.31 1.65 +0.05 35 194 214 +84
14NOV25 690.00 C 1.20 1.52 1.20 1.08 +0.09 36 20 154 +20
14NOV25 700.00 C 0.78 1.20 0.78 0.71 +0.13 37 2,357 2,357 +2,357
14NOV25 710.00 C 0.79 0.79 0.79 0.49 +0.14 38 1 100 0
14NOV25 720.00 C 0.00 0.00 0.00 0.32 +0.11 39 0 0 0
14NOV25 730.00 C 0.33 0.33 0.33 0.22 +0.10 40 33 33 +33
14NOV25 740.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.11 +0.07 42 0 0 0
27NOV25 410.00 C 223.66 223.66 218.61 220.05 -1.66 66 300 1,843 +300
27NOV25 420.00 C 0.00 0.00 0.00 211.11 -0.80 84 0 31 0
27NOV25 430.00 C 0.00 0.00 0.00 201.88 -0.02 87 0 245 0
27NOV25 440.00 C 0.00 0.00 0.00 192.24 +0.41 86 0 2 0
27NOV25 450.00 C 182.60 182.60 182.60 185.41 +3.34 99 1 1 -1
27NOV25 460.00 C 0.00 0.00 0.00 171.48 -0.63 70 0 1 0
27NOV25 470.00 C 0.00 0.00 0.00 160.17 -1.92 46 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 151.89 -1.70 65 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 144.30 +2.00 74 0 3 0
27NOV25 500.00 C 131.80 131.80 131.80 131.80 -0.47 56 1 9 0
27NOV25 510.00 C 0.00 0.00 0.00 123.77 +1.45 62 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 113.54 +1.02 57 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 103.34 +1.04 51 0 187 0
27NOV25 540.00 C 0.00 0.00 0.00 92.27 +0.13 42 0 564 0
27NOV25 550.00 C 0.00 0.00 0.00 80.78 -0.22 29 0 2,231 0
27NOV25 560.00 C 0.00 0.00 0.00 73.37 +1.12 38 0 1,332 0
27NOV25 570.00 C 0.00 0.00 0.00 63.82 +1.14 35 0 1,578 0
27NOV25 580.00 C 58.62 58.62 51.98 53.46 +1.49 30 121 1,576 +7
27NOV25 590.00 C 53.07 53.07 53.07 45.89 +1.74 31 5 623 0
27NOV25 600.00 C 43.00 43.00 34.89 37.20 +0.22 29 21 4,466 -2
27NOV25 610.00 C 34.10 34.87 28.59 29.82 +0.77 28 570 1,822 +232
27NOV25 620.00 C 27.84 29.98 21.78 22.90 +0.70 27 400 7,253 +113
27NOV25 630.00 C 19.06 23.00 16.50 17.80 +0.20 27 992 5,929 -37
27NOV25 640.00 C 14.00 18.50 12.57 13.49 -0.04 28 3,082 6,045 +298
27NOV25 650.00 C 11.00 14.20 9.55 10.23 -0.06 28 1,350 7,609 -94
27NOV25 660.00 C 9.20 10.77 7.10 7.66 -0.20 29 1,040 9,423 +70
27NOV25 670.00 C 6.32 8.20 5.21 5.78 -0.12 30 1,840 6,736 -97
27NOV25 680.00 C 4.44 6.10 4.14 4.35 -0.09 30 476 6,302 +14
27NOV25 690.00 C 3.75 4.50 3.00 3.21 -0.06 31 253 5,606 +141
27NOV25 700.00 C 2.72 3.60 2.22 2.32 -0.07 31 1,853 9,586 +247
27NOV25 710.00 C 2.65 2.75 1.79 1.66 -0.09 32 93 3,028 -9
27NOV25 720.00 C 2.08 2.08 1.35 1.19 -0.08 32 175 2,257 +7
27NOV25 730.00 C 1.55 1.55 1.55 0.85 -0.08 32 7 1,990 0
27NOV25 740.00 C 1.10 1.30 1.06 0.61 -0.07 33 25 3,098 +13
27NOV25 750.00 C 0.90 1.00 0.47 0.43 -0.06 33 206 5,229 +160
27NOV25 760.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 1,267 0
27NOV25 770.00 C 0.00 0.00 0.00 0.22 -0.04 34 4 703 -4
27NOV25 780.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 1,185 0
27NOV25 790.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 625 0
27NOV25 800.00 C 0.30 0.30 0.18 0.08 -0.03 35 68 2,468 +50
30DEC25 275.00 C 0.00 0.00 0.00 356.74 -1.87 103 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 356.73 +7.74 137 0 181 0
30DEC25 285.00 C 0.00 0.00 0.00 351.70 +7.51 134 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 345.29 +6.19 124 0 508 0
30DEC25 295.00 C 0.00 0.00 0.00 337.00 +2.68 97 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 336.99 +7.78 127 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 320.68 -2.80 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 310.74 +0.32 46 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 300.79 -5.20 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 298.27 +4.06 113 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 287.32 +4.46 105 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 277.52 +7.54 101 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 267.65 +3.53 97 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 251.48 +1.39 56 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 248.35 +6.77 91 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 233.40 -0.98 67 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 221.23 -2.47 31 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 212.74 -3.88 56 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 207.38 +5.33 73 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 197.14 +5.31 68 0 604 0
30DEC25 450.00 C 188.73 188.73 188.25 186.90 +1.71 64 61 1,182 -30
30DEC25 460.00 C 0.00 0.00 0.00 171.52 -2.99 27 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 165.32 +3.23 52 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 156.23 +2.64 52 0 4,626 0
30DEC25 490.00 C 0.00 0.00 0.00 146.05 +1.06 48 0 7,476 0
30DEC25 500.00 C 0.00 0.00 0.00 134.11 -0.71 39 0 10,519 0
30DEC25 510.00 C 132.38 132.38 123.00 123.77 -0.77 35 4 14,848 -2
30DEC25 520.00 C 0.00 0.00 0.00 115.87 +1.17 38 0 8,866 0
30DEC25 530.00 C 0.00 0.00 0.00 106.04 +1.43 36 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 92.27 -1.78 19 0 8,505 0
30DEC25 550.00 C 0.00 0.00 0.00 85.28 +0.69 28 0 14,879 0
30DEC25 560.00 C 0.00 0.00 0.00 77.89 +1.24 30 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 67.78 +0.88 27 0 28,539 0
30DEC25 580.00 C 0.00 0.00 0.00 60.46 +0.69 28 0 19,765 0
30DEC25 590.00 C 0.00 0.00 0.00 51.99 +1.33 26 0 2,191 0
30DEC25 600.00 C 47.00 47.00 42.72 45.06 +2.20 26 14 44,943 -12
30DEC25 610.00 C 42.55 44.10 36.30 36.90 -0.69 24 8 4,959 +1
30DEC25 620.00 C 38.02 38.02 30.50 31.93 +0.21 25 36 29,044 -3
30DEC25 630.00 C 28.80 32.08 26.00 26.93 +0.05 26 395 19,050 +26
30DEC25 640.00 C 26.60 26.60 21.10 22.42 +0.02 26 218 12,615 +2
30DEC25 650.00 C 22.00 23.40 17.68 18.53 -0.20 26 317 29,064 +14
30DEC25 660.00 C 19.00 19.60 15.05 15.46 -0.24 26 240 6,741 +61
30DEC25 670.00 C 15.40 16.31 12.90 13.11 -0.01 27 265 6,639 -19
30DEC25 680.00 C 12.35 13.45 10.70 10.93 +0.03 28 155 13,326 +103
30DEC25 690.00 C 9.59 11.50 8.50 9.07 +0.06 28 105 18,890 +14
30DEC25 700.00 C 7.99 9.48 7.05 7.49 +0.12 28 497 26,437 +26
30DEC25 710.00 C 8.10 8.10 5.95 6.16 +0.14 29 94 2,814 +45
30DEC25 720.00 C 7.00 7.00 5.29 5.05 +0.15 29 86 1,907 +7
30DEC25 730.00 C 5.53 5.60 4.48 4.13 +0.14 29 75 1,552 -42
30DEC25 740.00 C 4.58 4.58 3.89 3.38 +0.14 30 99 5,514 -42
30DEC25 750.00 C 4.00 4.20 3.28 2.77 +0.14 30 211 5,283 +36
30DEC25 760.00 C 0.00 0.00 0.00 2.27 +0.13 30 0 2,630 0
30DEC25 770.00 C 0.00 0.00 0.00 1.86 +0.12 30 0 934 0
30DEC25 780.00 C 2.59 2.59 2.59 1.53 +0.12 31 3 12,060 0
30DEC25 790.00 C 0.00 0.00 0.00 1.22 +0.07 31 0 6,281 0
30DEC25 800.00 C 2.00 2.00 2.00 1.03 +0.10 31 10 1,979 0
30DEC25 810.00 C 0.00 0.00 0.00 0.83 +0.07 32 0 416 0
30DEC25 820.00 C 1.54 1.54 1.29 0.69 +0.07 32 22 5,501 +8
29JAN26 450.00 C 0.00 0.00 0.00 186.90 +1.71 48 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 173.02 -4.26 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 168.11 +0.90 46 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 158.06 +0.85 43 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 146.05 -1.23 35 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 138.23 +3.41 38 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 127.34 +1.35 34 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 115.87 +1.17 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 109.54 +3.07 33 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 100.41 +1.61 31 0 3 0
29JAN26 550.00 C 0.00 0.00 0.00 86.22 -4.85 21 0 0 0
29JAN26 560.00 C 79.88 80.30 79.88 83.02 +2.59 29 40 348 +30
29JAN26 570.00 C 0.00 0.00 0.00 74.85 +0.40 29 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 67.08 +0.37 28 0 85 0
29JAN26 590.00 C 0.00 0.00 0.00 57.07 -0.57 25 0 106 0
29JAN26 600.00 C 0.00 0.00 0.00 50.17 -1.03 25 0 156 0
29JAN26 610.00 C 43.63 43.63 43.63 44.36 +0.73 25 2 218 0
29JAN26 620.00 C 44.90 44.90 37.75 39.02 +0.10 26 95 1,070 +61
29JAN26 630.00 C 33.28 38.30 33.28 34.17 +0.39 26 123 381 +30
29JAN26 640.00 C 33.32 33.32 28.65 29.82 +0.17 26 304 1,397 +269
29JAN26 650.00 C 30.15 30.59 25.51 25.96 +0.15 26 224 1,593 +73
29JAN26 660.00 C 26.43 26.43 23.00 22.37 -0.18 27 120 4,008 +60
29JAN26 670.00 C 21.78 23.35 19.77 19.54 -0.10 27 85 1,346 +54
29JAN26 680.00 C 20.50 20.50 17.46 16.70 -0.55 27 177 1,099 0
29JAN26 690.00 C 14.95 14.95 14.95 14.22 -0.78 27 2 552 +2
29JAN26 700.00 C 13.14 13.14 13.14 12.07 -1.09 27 2 2,893 +2
29JAN26 710.00 C 11.77 11.77 11.56 10.22 -1.37 27 22 512 +22
29JAN26 720.00 C 10.17 10.33 10.14 8.62 -1.56 28 75 669 +6
29JAN26 730.00 C 10.31 10.31 8.73 7.26 -1.72 28 131 1,204 +31
29JAN26 740.00 C 9.05 9.39 7.35 6.10 -1.83 28 1,009 2,260 +903
29JAN26 750.00 C 8.06 8.26 6.79 5.12 -1.90 28 64 1,650 +50
29JAN26 760.00 C 6.01 6.14 6.01 4.29 -1.93 28 58 481 +8
29JAN26 770.00 C 5.86 5.87 5.07 3.59 -1.94 28 101 2,955 +50
29JAN26 780.00 C 5.15 5.22 4.52 2.99 -1.94 28 105 476 +100
29JAN26 790.00 C 4.63 4.63 4.63 2.50 -1.90 28 50 504 +50
29JAN26 800.00 C 4.30 4.50 3.80 2.08 -1.87 29 140 1,098 +80
29JAN26 810.00 C 0.00 0.00 0.00 1.74 -1.86 29 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 1.45 -1.73 29 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 1.20 -1.71 29 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 1.00 -1.66 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.83 -1.61 29 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 0.70 -1.54 29 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.58 -1.45 30 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.48 -1.36 30 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.40 -1.29 30 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.34 -1.21 30 0 450 0
29JAN26 910.00 C 0.00 0.00 0.00 0.27 -1.16 30 0 65 0
29JAN26 920.00 C 1.30 1.50 1.30 0.23 -1.09 30 40 882 +40
26FEB26 510.00 C 0.00 0.00 0.00 130.38 +1.41 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 121.00 +1.46 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 111.87 +2.57 30 0 6 0
26FEB26 540.00 C 0.00 0.00 0.00 103.00 +1.49 29 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 94.45 +1.47 28 0 60 0
26FEB26 560.00 C 0.00 0.00 0.00 86.24 +2.27 28 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 74.85 -2.26 24 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 71.00 +2.79 27 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 64.01 +1.80 27 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 55.80 +0.81 25 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 49.10 +0.26 25 0 0 0
26FEB26 620.00 C 44.78 44.78 43.00 43.75 -0.39 25 120 251 +120
26FEB26 630.00 C 41.96 41.96 40.00 39.28 +0.14 25 80 82 +50
26FEB26 640.00 C 37.74 38.97 33.79 34.64 -0.11 26 310 344 +310
26FEB26 650.00 C 32.89 32.89 31.06 31.06 +0.02 26 60 60 +60
26FEB26 660.00 C 30.89 30.89 26.96 26.96 -0.43 26 130 200 +100
26FEB26 670.00 C 0.00 0.00 0.00 24.23 -0.33 26 0 50 0
26FEB26 680.00 C 21.81 21.81 21.81 21.42 -0.31 27 30 82 +30
26FEB26 690.00 C 21.20 22.42 21.20 19.35 +0.06 27 31 109 +23
26FEB26 700.00 C 17.18 17.18 17.18 17.05 -0.14 28 30 65 +30
26FEB26 710.00 C 0.00 0.00 0.00 15.02 -0.13 28 0 63 0
26FEB26 720.00 C 14.90 15.36 14.90 13.22 -0.12 28 8 141 0
26FEB26 730.00 C 13.00 13.00 13.00 11.63 -0.12 28 1 166 0
26FEB26 740.00 C 12.12 12.12 12.12 10.24 -0.11 28 1 87 0
26FEB26 750.00 C 11.00 11.38 9.59 9.01 -0.11 29 104 245 +79
26FEB26 760.00 C 8.98 8.98 8.61 7.94 -0.09 29 55 313 +50
26FEB26 770.00 C 7.52 7.86 7.52 6.99 -0.09 29 50 95 +42
26FEB26 780.00 C 7.61 7.61 7.07 6.17 - 29 50 50 -
26FEB26 790.00 C 6.89 6.90 6.40 5.44 - 30 50 50 -
26FEB26 800.00 C 6.82 6.82 6.03 4.81 - 30 550 550 -
26FEB26 810.00 C 0.00 0.00 0.00 4.25 - 30 0 0 -
26FEB26 820.00 C 0.00 0.00 0.00 3.76 - 30 0 0 -
26FEB26 830.00 C 0.00 0.00 0.00 3.33 - 30 0 0 -
26FEB26 840.00 C 0.00 0.00 0.00 2.96 - 31 0 0 -
26FEB26 850.00 C 0.00 0.00 0.00 2.63 - 31 0 0 -
26FEB26 860.00 C 0.00 0.00 0.00 2.34 - 31 0 0 -
26FEB26 870.00 C 0.00 0.00 0.00 2.09 - 31 0 0 -
26FEB26 880.00 C 0.00 0.00 0.00 1.86 - 32 0 0 -
26FEB26 890.00 C 0.00 0.00 0.00 1.62 - 32 0 0 -
26FEB26 900.00 C 0.00 0.00 0.00 1.45 - 32 0 0 -
26FEB26 910.00 C 0.00 0.00 0.00 1.30 - 32 0 0 -
26FEB26 920.00 C 0.00 0.00 0.00 1.17 - 32 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 317.25 +0.33 65 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 310.30 +4.31 71 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 298.27 +1.29 63 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 287.32 +0.86 57 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 277.52 +2.59 55 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 267.65 +3.53 52 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 261.50 +11.41 59 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 248.35 +6.77 49 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 233.40 -0.98 0 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 231.69 +7.99 52 0 67 0
30MAR26 420.00 C 223.76 223.76 223.76 221.63 +5.01 49 60 406 +60
30MAR26 430.00 C 0.00 0.00 0.00 210.91 +6.69 45 0 480 0
30MAR26 440.00 C 197.67 197.67 197.67 201.62 +3.95 44 3 451 0
30MAR26 450.00 C 0.00 0.00 0.00 191.71 +6.52 42 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 181.25 +3.97 39 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 172.13 +2.93 38 0 248 0
30MAR26 480.00 C 0.00 0.00 0.00 162.52 +1.55 36 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 153.04 +5.76 35 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 143.73 +1.67 34 0 4,205 0
30MAR26 510.00 C 0.00 0.00 0.00 133.34 +4.37 31 0 7,707 0
30MAR26 520.00 C 0.00 0.00 0.00 125.71 +2.07 32 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 116.06 +1.08 30 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 108.66 +1.98 30 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 100.55 +5.62 30 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 89.27 -1.93 26 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 84.27 +0.41 28 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 78.16 +1.27 28 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 71.40 +1.09 28 0 721 0
30MAR26 600.00 C 0.00 0.00 0.00 61.99 -0.40 26 0 2,518 0
30MAR26 610.00 C 0.00 0.00 0.00 56.51 -0.02 26 0 1,424 0
30MAR26 620.00 C 56.00 56.00 54.80 51.37 +0.20 26 67 1,551 0
30MAR26 630.00 C 51.15 51.15 51.15 46.35 +0.13 26 11 2,490 +11
30MAR26 640.00 C 46.27 46.27 40.72 41.84 -0.06 26 209 3,105 +194
30MAR26 650.00 C 42.00 42.33 37.00 38.00 +0.19 27 301 5,375 +278
30MAR26 660.00 C 0.00 0.00 0.00 34.34 +0.06 27 1,050 5,844 +920
30MAR26 670.00 C 0.00 0.00 0.00 30.98 -0.16 27 0 10,977 0
30MAR26 680.00 C 29.70 29.70 27.20 28.20 +0.06 28 5 5,395 0
30MAR26 690.00 C 0.00 0.00 0.00 25.39 -0.41 28 0 2,600 0
30MAR26 700.00 C 26.00 26.00 22.70 22.98 -0.27 28 11 5,075 -3
30MAR26 710.00 C 0.00 0.00 0.00 20.62 -0.68 28 0 1,225 0
30MAR26 720.00 C 0.00 0.00 0.00 18.49 -0.72 28 0 914 0
30MAR26 730.00 C 18.97 18.97 18.97 16.57 -1.01 28 45 921 +45
30MAR26 740.00 C 17.26 17.26 15.18 14.85 -1.25 29 95 759 +68
30MAR26 750.00 C 16.27 16.27 14.47 13.30 -1.18 29 13 2,565 +12
30MAR26 760.00 C 15.00 15.00 13.20 11.91 -1.34 29 56 1,060 -45
30MAR26 770.00 C 13.06 13.06 11.52 10.67 -1.37 29 95 763 +50
30MAR26 780.00 C 12.35 12.35 10.95 9.56 -1.38 29 51 500 +36
30MAR26 790.00 C 11.02 11.02 10.08 8.57 -1.39 29 50 5,153 +50
30MAR26 800.00 C 9.91 9.93 9.25 7.68 -1.39 30 90 1,307 +10
30MAR26 810.00 C 0.00 0.00 0.00 6.89 -1.38 30 0 1,232 0
30MAR26 820.00 C 8.00 8.00 8.00 6.18 -1.37 30 5 6,018 0
30MAR26 830.00 C 0.00 0.00 0.00 5.55 -1.35 30 0 149 0
30MAR26 840.00 C 7.76 7.76 6.70 4.98 -1.33 30 4 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 4.48 -1.31 30 0 239 0
30MAR26 860.00 C 5.60 5.60 5.60 4.03 -1.28 31 1 1,394 +1
30MAR26 870.00 C 0.00 0.00 0.00 3.63 -1.25 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 3.27 -1.09 31 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 2.95 -1.18 31 0 311 0
30MAR26 900.00 C 5.00 5.00 5.00 2.66 -1.04 31 5 29 +5
30MAR26 910.00 C 0.00 0.00 0.00 2.40 -1.02 31 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 2.11 -1.05 31 0 605 0
29JUN26 380.00 C 258.00 258.00 258.00 262.93 +9.09 48 1 81 +1
29JUN26 390.00 C 257.24 257.24 257.24 248.35 +3.98 36 30 158 +30
29JUN26 400.00 C 0.00 0.00 0.00 238.77 +1.22 35 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 231.69 +1.87 39 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 224.23 +7.27 41 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 210.91 +0.62 34 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 201.62 +3.95 33 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 195.31 +1.19 36 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 184.97 +1.94 34 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 176.66 +1.52 34 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 167.51 +1.24 33 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 158.70 +1.24 32 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 149.88 +7.82 31 0 564 0
29JUN26 510.00 C 0.00 0.00 0.00 141.55 +2.12 31 0 127 0
29JUN26 520.00 C 127.60 127.60 127.60 132.60 +2.68 30 2 3,972 0
29JUN26 530.00 C 0.00 0.00 0.00 125.35 +1.17 30 0 597 0
29JUN26 540.00 C 0.00 0.00 0.00 117.60 +4.93 30 0 166 0
29JUN26 550.00 C 0.00 0.00 0.00 107.36 -1.72 27 0 201 0
29JUN26 560.00 C 0.00 0.00 0.00 101.78 +2.56 28 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 96.08 +5.78 29 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 89.70 +0.90 29 0 602 0
29JUN26 590.00 C 0.00 0.00 0.00 83.41 +5.63 28 0 3,497 0
29JUN26 600.00 C 73.00 73.00 73.00 74.00 -2.66 26 10 3,401 -10
29JUN26 610.00 C 0.00 0.00 0.00 69.29 +0.53 27 0 647 0
29JUN26 620.00 C 68.35 68.35 66.37 64.08 +0.44 27 37 1,447 +37
29JUN26 630.00 C 58.70 58.70 58.18 59.22 +0.30 27 2 740 +2
29JUN26 640.00 C 58.90 60.38 58.90 54.80 +0.10 27 13 3,391 +13
29JUN26 650.00 C 0.00 0.00 0.00 50.43 -0.13 27 0 1,371 0
29JUN26 660.00 C 50.66 51.00 50.66 46.73 +0.15 27 3 3,059 0
29JUN26 670.00 C 0.00 0.00 0.00 43.22 +0.12 27 0 1,342 0
29JUN26 680.00 C 0.00 0.00 0.00 40.22 0.00 28 0 305 0
29JUN26 690.00 C 0.00 0.00 0.00 37.18 -0.15 28 0 281 0
29JUN26 700.00 C 0.00 0.00 0.00 34.50 -0.13 28 0 2,572 0
29JUN26 710.00 C 0.00 0.00 0.00 32.00 +0.08 28 0 284 0
29JUN26 720.00 C 0.00 0.00 0.00 29.70 -0.15 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 27.59 -0.14 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 25.63 -0.54 29 0 197 0
29JUN26 750.00 C 0.00 0.00 0.00 23.94 -0.10 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 22.30 -0.11 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 20.79 -0.12 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 19.08 -0.33 29 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 17.98 +0.09 30 0 39 0
29JUN26 800.00 C 0.00 0.00 0.00 16.24 -0.36 30 0 6,432 0
29JUN26 810.00 C 0.00 0.00 0.00 15.56 +0.04 30 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 14.57 +0.13 30 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 13.51 +0.14 31 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 12.45 +0.14 31 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.65 +0.43 31 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 10.92 +0.41 31 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.20 +0.40 31 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 9.48 +0.38 31 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 8.76 +0.35 31 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 8.20 +0.31 32 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 7.73 +0.30 32 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.26 +0.28 32 0 93 0
29SEP26 470.00 C 0.00 0.00 0.00 177.76 -0.92 28 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 169.54 +2.98 28 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 161.52 -1.96 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 153.12 +1.29 28 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 145.80 +0.75 28 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 137.83 -0.83 27 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 130.77 -0.39 27 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 127.03 +1.09 29 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 116.33 -2.81 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 113.36 +7.57 29 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 107.10 +2.40 29 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 101.01 +0.89 29 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 94.91 +2.61 28 0 3 0
29SEP26 600.00 C 89.02 89.02 89.02 86.59 -2.11 27 10 206 +10
29SEP26 610.00 C 0.00 0.00 0.00 81.21 +0.68 27 0 71 0
29SEP26 620.00 C 0.00 0.00 0.00 76.19 +0.59 27 0 238 0
29SEP26 630.00 C 70.94 70.94 70.94 71.35 +0.41 27 1 105 0
29SEP26 640.00 C 0.00 0.00 0.00 67.00 +0.45 27 0 353 0
29SEP26 650.00 C 68.36 68.36 68.36 62.75 -0.06 27 3 459 0
29SEP26 660.00 C 0.00 0.00 0.00 58.76 -0.86 27 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 55.17 -0.05 27 0 1,651 0
29SEP26 680.00 C 50.72 52.00 50.72 51.77 -0.90 27 2 584 0
29SEP26 690.00 C 0.00 0.00 0.00 48.70 -0.85 28 0 48 0
29SEP26 700.00 C 50.00 50.00 45.50 46.18 -0.46 28 29 268 +19
29SEP26 710.00 C 42.94 42.94 42.94 42.94 0.00 28 1 128 0
29SEP26 720.00 C 0.00 0.00 0.00 40.50 +0.14 28 0 607 0
29SEP26 730.00 C 0.00 0.00 0.00 38.07 -0.18 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 35.77 -0.11 28 0 91 0
29SEP26 750.00 C 0.00 0.00 0.00 33.75 -0.21 28 0 368 0
29SEP26 760.00 C 0.00 0.00 0.00 31.83 -0.34 29 0 252 0
29SEP26 770.00 C 0.00 0.00 0.00 30.03 -0.36 29 0 8 0
29SEP26 780.00 C 26.82 26.82 26.82 28.08 -0.53 29 1 1,129 -1
29SEP26 790.00 C 0.00 0.00 0.00 26.07 -1.00 29 0 2 0
29SEP26 800.00 C 27.00 27.00 27.00 24.95 -0.84 29 2 17 +2
29SEP26 810.00 C 0.00 0.00 0.00 23.40 -1.11 29 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 21.85 -1.38 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 20.43 -1.54 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 19.32 -1.39 30 0 36 0
29SEP26 850.00 C 19.81 19.81 19.81 18.21 -1.60 30 1 495 +1
29SEP26 860.00 C 20.50 20.50 20.50 17.10 -1.84 30 9 9 +9
29SEP26 870.00 C 0.00 0.00 0.00 16.00 -2.06 30 0 60 0
29SEP26 880.00 C 0.00 0.00 0.00 14.90 -2.30 30 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 14.12 -2.72 30 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 13.37 -2.59 30 0 16 0
29SEP26 910.00 C 0.00 0.00 0.00 12.61 -2.16 30 0 6 0
29SEP26 920.00 C 13.57 13.80 13.57 11.86 -2.78 30 65 89 +60
TOTAL CALL 45,049 769,410 +9,927
07NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
07NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
07NOV25 560.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
07NOV25 570.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 70 0
07NOV25 580.00 P 0.20 0.25 0.20 0.04 -0.09 36 13 75 +13
07NOV25 590.00 P 0.21 0.54 0.21 0.14 -0.20 34 1,146 1,115 +796
07NOV25 600.00 P 0.33 0.84 0.30 0.45 -0.43 33 905 1,084 +250
07NOV25 610.00 P 1.54 1.75 0.70 1.30 -0.65 31 1,012 1,148 +364
07NOV25 620.00 P 3.60 4.19 1.20 3.27 -1.04 30 1,514 1,964 +366
07NOV25 630.00 P 5.80 8.50 2.99 6.87 -1.65 28 4,951 1,645 +242
07NOV25 640.00 P 12.00 16.10 6.80 13.88 -1.62 31 167 1,832 +14
07NOV25 650.00 P 23.90 23.90 13.90 22.35 -1.55 34 52 7,695 -20
07NOV25 660.00 P 24.63 32.18 22.80 32.82 +0.15 48 229 331 +66
07NOV25 670.00 P 0.00 0.00 0.00 42.71 +0.56 57 0 67 0
07NOV25 680.00 P 52.70 52.70 52.70 52.70 +0.61 66 29 20 -13
07NOV25 690.00 P 0.00 0.00 0.00 61.40 -0.63 57 0 1 -5
07NOV25 700.00 P 0.00 0.00 0.00 71.36 -0.64 63 0 0 0
07NOV25 710.00 P 0.00 0.00 0.00 81.37 -0.63 70 0 0 0
07NOV25 720.00 P 0.00 0.00 0.00 91.45 -3.29 79 0 0 0
07NOV25 730.00 P 0.00 0.00 0.00 101.35 -0.65 83 0 0 0
07NOV25 740.00 P 0.00 0.00 0.00 111.61 -2.19 96 0 0 0
07NOV25 750.00 P 0.00 0.00 0.00 121.45 -0.55 98 0 0 0
07NOV25 760.00 P 0.00 0.00 0.00 133.08 +1.08 134 0 0 0
07NOV25 770.00 P 0.00 0.00 0.00 143.07 +1.07 142 0 0 0
07NOV25 780.00 P 147.28 152.48 147.28 151.11 -0.89 101 268 0 0
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
14NOV25 540.00 P 0.31 0.31 0.31 0.02 0.00 32 20 20 +20
14NOV25 550.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
14NOV25 560.00 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
14NOV25 570.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 3 0
14NOV25 580.00 P 1.25 1.26 1.00 0.87 -0.08 32 34 66 +9
14NOV25 590.00 P 1.56 2.06 1.25 1.70 -0.21 32 17 2,048 +17
14NOV25 600.00 P 3.01 3.69 1.78 3.09 -0.40 31 803 969 +558
14NOV25 610.00 P 3.80 6.10 3.09 5.23 -0.65 31 690 867 -144
14NOV25 620.00 P 7.82 9.00 5.00 8.61 -0.59 31 463 1,455 -23
14NOV25 630.00 P 8.99 12.50 8.53 13.26 -1.22 31 258 208 +158
14NOV25 640.00 P 16.03 19.00 14.00 19.65 -0.51 32 10 18 +3
14NOV25 650.00 P 20.87 27.00 20.87 25.49 -1.41 30 42 32 +30
14NOV25 660.00 P 0.00 0.00 0.00 34.01 -0.78 32 14 23 +14
14NOV25 670.00 P 43.00 44.00 43.00 44.24 +0.69 39 3 3 +3
14NOV25 680.00 P 53.30 53.30 53.20 53.20 -1.36 40 30 30 +30
14NOV25 690.00 P 0.00 0.00 0.00 63.56 +1.30 47 0 0 0
14NOV25 700.00 P 0.00 0.00 0.00 73.52 -0.86 52 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 81.37 -1.48 41 0 0 0
14NOV25 720.00 P 0.00 0.00 0.00 91.52 -3.22 47 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 101.35 -0.65 48 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 111.61 -3.75 55 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 121.45 -0.55 57 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,568 0
27NOV25 420.00 P 0.10 0.10 0.10 0.01 0.00 50 10 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,103 0
27NOV25 440.00 P 0.10 0.10 0.10 0.01 0.00 44 250 425 +250
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 42 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 39 0 992 0
27NOV25 470.00 P 0.26 0.28 0.26 0.01 0.00 37 25 837 +25
27NOV25 480.00 P 0.24 0.24 0.24 0.01 0.00 34 10 936 -10
27NOV25 490.00 P 0.30 0.30 0.30 0.01 0.00 32 3 2,262 -3
27NOV25 500.00 P 0.35 0.42 0.30 0.02 +0.01 31 73 1,765 +47
27NOV25 510.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,795 0
27NOV25 520.00 P 0.58 0.58 0.58 0.07 +0.03 29 10 1,656 +10
27NOV25 530.00 P 0.62 0.76 0.52 0.14 +0.05 29 266 3,689 +266
27NOV25 540.00 P 0.80 0.80 0.80 0.29 +0.08 29 10 1,843 +10
27NOV25 550.00 P 1.00 1.30 1.00 0.55 +0.10 29 228 4,652 +175
27NOV25 560.00 P 1.30 1.60 1.30 1.01 +0.15 29 78 3,920 +76
27NOV25 570.00 P 1.66 2.37 1.55 1.75 +0.17 29 118 4,349 +38
27NOV25 580.00 P 2.29 3.36 2.10 2.87 +0.15 29 271 5,644 +36
27NOV25 590.00 P 3.29 4.95 2.92 4.40 0.00 28 379 7,004 +96
27NOV25 600.00 P 6.04 7.19 4.43 6.49 -0.23 28 2,250 13,722 +772
27NOV25 610.00 P 8.50 10.21 6.43 9.23 -0.26 28 3,239 7,528 -112
27NOV25 620.00 P 7.99 13.73 7.99 12.90 -0.35 28 1,436 7,264 +32
27NOV25 630.00 P 16.96 18.50 12.55 18.05 -0.37 28 800 3,877 -35
27NOV25 640.00 P 20.50 25.00 17.61 23.36 -0.72 28 928 13,203 -66
27NOV25 650.00 P 26.56 32.00 24.00 30.00 -1.50 28 422 7,240 -25
27NOV25 660.00 P 32.50 35.00 30.01 36.55 -1.46 27 95 17,014 +50
27NOV25 670.00 P 40.49 45.06 40.49 44.62 -2.41 27 3 2,819 +1
27NOV25 680.00 P 50.00 50.00 50.00 54.38 -0.20 31 4 1,335 0
27NOV25 690.00 P 58.50 58.50 58.50 63.56 -2.42 32 1 1,028 0
27NOV25 700.00 P 0.00 0.00 0.00 73.52 -0.86 35 0 485 0
27NOV25 710.00 P 0.00 0.00 0.00 81.74 -1.11 31 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 91.52 -3.22 33 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 101.35 -0.83 34 0 13 0
27NOV25 740.00 P 0.00 0.00 0.00 111.61 -3.75 39 0 1,004 0
27NOV25 750.00 P 116.63 123.25 112.92 121.45 -0.55 40 1,100 240 +236
27NOV25 760.00 P 0.00 0.00 0.00 134.93 +2.93 59 0 45 -45
27NOV25 770.00 P 133.79 133.79 133.54 143.07 +1.07 54 284 0 0
27NOV25 780.00 P 0.00 0.00 0.00 151.24 -0.76 45 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 165.83 +3.83 70 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 171.00 -1.00 0 0 700 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,341 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,830 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,706 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10,685 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,106 0
30DEC25 400.00 P 0.32 0.42 0.32 0.01 0.00 36 51 23,159 +25
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5,570 0
30DEC25 420.00 P 0.50 0.50 0.50 0.01 0.00 32 6 7,729 0
30DEC25 430.00 P 0.51 0.51 0.51 0.01 0.00 30 1 11,989 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7,430 0
30DEC25 450.00 P 0.70 0.70 0.70 0.01 0.00 27 5 15,866 -5
30DEC25 460.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 7,955 0
30DEC25 490.00 P 0.00 0.00 0.00 0.13 +0.06 26 0 41,962 0
30DEC25 500.00 P 1.35 1.52 1.35 0.23 +0.08 26 3,069 113,523 -1,827
30DEC25 510.00 P 1.60 1.90 1.59 0.41 +0.13 26 22 12,209 +2
30DEC25 520.00 P 0.00 0.00 0.00 0.68 +0.17 26 0 22,188 0
30DEC25 530.00 P 2.25 2.45 2.25 1.10 +0.21 26 18 8,999 -4
30DEC25 540.00 P 2.66 3.20 2.47 1.71 +0.25 26 120 19,893 -8
30DEC25 550.00 P 3.20 3.84 3.20 2.57 +0.27 26 98 20,667 0
30DEC25 560.00 P 4.06 4.84 3.74 3.73 +0.26 26 164 6,621 +19
30DEC25 570.00 P 4.99 6.34 4.55 5.25 +0.20 26 1,054 10,520 +267
30DEC25 580.00 P 6.11 7.80 5.80 7.19 +0.11 26 886 10,000 +101
30DEC25 590.00 P 7.93 10.04 7.50 9.67 -0.01 26 710 8,875 +220
30DEC25 600.00 P 10.65 13.32 9.72 12.43 -0.47 26 1,269 14,126 +539
30DEC25 610.00 P 13.48 16.45 12.51 15.96 -0.32 26 744 9,636 -29
30DEC25 620.00 P 17.60 21.10 16.00 19.84 -0.21 26 437 7,931 +49
30DEC25 630.00 P 24.47 25.70 20.55 24.75 -0.78 26 598 6,783 +119
30DEC25 640.00 P 27.22 31.20 24.79 30.35 -0.39 26 103 4,336 -44
30DEC25 650.00 P 34.50 34.50 30.38 36.15 -1.65 26 94 4,488 +31
30DEC25 660.00 P 44.00 44.00 44.00 43.89 -1.08 27 1 2,678 +1
30DEC25 670.00 P 0.00 0.00 0.00 51.94 -1.15 28 0 3,707 0
30DEC25 680.00 P 0.00 0.00 0.00 60.66 +0.49 30 0 2,319 0
30DEC25 690.00 P 0.00 0.00 0.00 66.97 -0.61 28 0 1,419 0
30DEC25 700.00 P 0.00 0.00 0.00 76.51 -0.96 29 0 2,325 0
30DEC25 710.00 P 0.00 0.00 0.00 84.18 -2.02 28 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 93.40 -2.16 29 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 102.70 -0.86 29 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 112.09 -3.27 29 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 121.69 -0.90 30 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 134.93 +2.64 40 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 145.41 +3.29 43 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 151.24 -0.78 32 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 165.83 +3.83 48 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 171.00 -1.00 0 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 186.43 +4.43 52 0 4 0
30DEC25 820.00 P 0.00 0.00 0.00 191.00 -1.61 0 0 60 0
29JAN26 450.00 P 1.41 1.41 1.41 0.11 -0.05 27 7 442 +7
29JAN26 460.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 107 0
29JAN26 470.00 P 0.00 0.00 0.00 0.29 -0.11 27 0 151 0
29JAN26 480.00 P 0.00 0.00 0.00 0.47 -0.15 27 0 224 0
29JAN26 490.00 P 2.05 2.05 2.05 0.73 -0.17 27 1 164 0
29JAN26 500.00 P 0.00 0.00 0.00 1.07 -0.25 27 0 231 0
29JAN26 510.00 P 0.00 0.00 0.00 1.53 -0.33 27 0 269 0
29JAN26 520.00 P 0.00 0.00 0.00 2.20 -0.32 27 0 618 0
29JAN26 530.00 P 0.00 0.00 0.00 3.06 -0.41 27 0 515 0
29JAN26 540.00 P 4.89 4.89 4.89 4.13 -0.50 27 46 6,788 +46
29JAN26 550.00 P 5.36 5.36 5.30 5.50 -0.49 27 32 757 0
29JAN26 560.00 P 7.30 7.84 6.78 7.23 -0.40 27 96 2,019 -3
29JAN26 570.00 P 8.58 9.75 8.58 9.15 -0.37 26 345 1,870 +210
29JAN26 580.00 P 10.32 11.51 9.47 11.52 -0.18 26 276 4,429 +96
29JAN26 590.00 P 12.71 14.50 11.50 14.10 -0.39 26 675 1,490 +602
29JAN26 600.00 P 15.20 17.73 14.55 17.44 -0.24 26 246 2,142 +198
29JAN26 610.00 P 19.30 19.30 18.07 21.09 -0.36 26 150 1,539 0
29JAN26 620.00 P 23.21 26.22 21.84 25.40 -0.59 26 243 5,692 +70
29JAN26 630.00 P 29.50 30.53 26.07 30.35 -0.65 26 124 969 +30
29JAN26 640.00 P 32.50 36.80 30.85 35.94 -0.98 26 160 777 -65
29JAN26 650.00 P 38.90 42.99 38.05 41.28 -1.92 26 205 1,120 -20
29JAN26 660.00 P 0.00 0.00 0.00 48.41 -1.73 26 0 820 0
29JAN26 670.00 P 0.00 0.00 0.00 55.44 -1.84 27 0 263 0
29JAN26 680.00 P 0.00 0.00 0.00 60.93 -5.96 25 0 331 0
29JAN26 690.00 P 0.00 0.00 0.00 68.27 -2.46 25 0 1 0
29JAN26 700.00 P 78.66 78.66 78.66 79.44 +0.78 28 1 272 0
29JAN26 710.00 P 0.00 0.00 0.00 87.58 +0.72 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 95.77 -1.45 28 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 106.02 +2.19 30 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 113.23 -2.92 28 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 122.54 -0.05 28 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 134.93 +2.04 34 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 145.41 +1.33 36 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 152.14 -6.05 31 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 165.83 +2.66 40 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 174.89 -1.69 40 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 186.43 +3.81 44 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 191.00 -5.75 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 201.30 -0.96 35 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 213.32 +1.17 42 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 221.19 -1.41 36 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 235.75 -0.29 50 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 245.33 +3.33 50 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 251.00 -1.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 266.53 +4.53 55 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 271.00 -1.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 281.00 -1.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 291.00 -1.00 0 0 0 0
26FEB26 510.00 P 4.00 4.00 4.00 2.04 +0.18 25 1 53 +1
26FEB26 520.00 P 0.00 0.00 0.00 2.86 +0.34 25 0 52 0
26FEB26 530.00 P 5.50 5.50 5.30 3.88 +0.41 25 5 755 +4
26FEB26 540.00 P 6.33 6.36 6.18 5.28 +0.48 25 81 109 +69
26FEB26 550.00 P 7.57 8.20 7.41 6.94 +0.48 25 220 194 +185
26FEB26 560.00 P 9.07 10.00 9.07 8.89 +0.39 25 80 228 +75
26FEB26 570.00 P 10.73 11.60 10.38 11.37 +0.30 25 295 228 +121
26FEB26 580.00 P 12.97 14.92 12.45 14.15 +0.16 26 557 447 +407
26FEB26 590.00 P 15.20 17.05 15.20 17.29 -0.10 26 90 93 +90
26FEB26 600.00 P 18.83 18.83 18.83 20.92 -0.08 26 45 116 +45
26FEB26 610.00 P 23.16 23.16 23.00 24.47 -0.73 25 65 122 +30
26FEB26 620.00 P 27.09 29.06 26.09 28.91 -1.04 25 170 237 +116
26FEB26 630.00 P 30.68 34.03 29.91 34.02 -0.28 26 130 201 +100
26FEB26 640.00 P 37.55 40.45 37.55 39.69 -0.99 26 46 32 +26
26FEB26 650.00 P 0.00 0.00 0.00 45.69 -1.11 26 0 27 0
26FEB26 660.00 P 0.00 0.00 0.00 52.92 -0.45 27 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 59.21 -1.15 27 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 66.18 -1.44 27 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 71.47 -1.09 25 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 84.12 -1.14 29 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 91.08 +1.70 29 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 95.77 -2.94 25 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 106.02 -5.10 27 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 115.57 -0.58 28 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 124.62 -1.07 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 134.93 +0.12 30 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 145.41 +1.13 32 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 152.49 - 29 0 0 -
26FEB26 790.00 P 0.00 0.00 0.00 165.83 - 36 0 0 -
26FEB26 800.00 P 0.00 0.00 0.00 174.89 - 36 0 0 -
26FEB26 810.00 P 0.00 0.00 0.00 186.43 - 39 0 0 -
26FEB26 820.00 P 0.00 0.00 0.00 191.19 - 30 0 0 -
26FEB26 830.00 P 0.00 0.00 0.00 201.30 - 32 0 0 -
26FEB26 840.00 P 0.00 0.00 0.00 213.32 - 38 0 0 -
26FEB26 850.00 P 0.00 0.00 0.00 221.53 - 35 0 0 -
26FEB26 860.00 P 0.00 0.00 0.00 235.75 - 45 0 0 -
26FEB26 870.00 P 0.00 0.00 0.00 245.33 - 45 0 0 -
26FEB26 880.00 P 0.00 0.00 0.00 251.00 - 0 0 0 -
26FEB26 890.00 P 0.00 0.00 0.00 266.53 - 49 0 0 -
26FEB26 900.00 P 0.00 0.00 0.00 271.00 - 0 0 0 -
26FEB26 910.00 P 0.00 0.00 0.00 281.00 - 0 0 0 -
26FEB26 920.00 P 0.00 0.00 0.00 291.00 - 0 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 30 0 316 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 28 0 701 0
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 0.02 +0.01 27 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.07 +0.05 28 0 429 0
30MAR26 400.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 1,225 0
30MAR26 410.00 P 0.00 0.00 0.00 0.16 +0.09 27 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.25 +0.13 27 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.38 +0.19 27 0 4,487 0
30MAR26 440.00 P 0.00 0.00 0.00 0.56 +0.26 27 0 1,832 0
30MAR26 450.00 P 0.00 0.00 0.00 0.81 +0.33 27 0 1,950 0
30MAR26 460.00 P 0.00 0.00 0.00 1.10 +0.35 27 0 2,957 0
30MAR26 470.00 P 0.00 0.00 0.00 1.55 +0.47 27 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 2.10 +0.54 27 0 1,735 0
30MAR26 490.00 P 4.25 4.25 4.25 2.77 +0.64 27 2 3,617 +2
30MAR26 500.00 P 5.00 5.00 5.00 3.66 +0.70 27 11 9,460 -9
30MAR26 510.00 P 6.50 6.50 6.50 4.65 +0.65 27 1 7,660 0
30MAR26 520.00 P 0.00 0.00 0.00 6.00 +0.74 27 0 2,907 0
30MAR26 530.00 P 8.78 8.78 8.66 7.44 +0.71 27 46 4,894 +44
30MAR26 540.00 P 9.27 9.85 9.27 9.31 +0.68 27 68 6,145 +50
30MAR26 550.00 P 10.52 11.61 10.52 11.33 +0.65 27 220 6,617 +175
30MAR26 560.00 P 12.14 14.23 12.14 13.71 +0.44 27 135 6,973 +105
30MAR26 570.00 P 14.91 14.91 14.91 16.14 +0.06 27 45 5,704 0
30MAR26 580.00 P 17.93 17.99 16.79 18.96 -0.22 27 137 8,680 +62
30MAR26 590.00 P 20.40 22.63 20.40 22.16 -0.49 27 46 2,133 +1
30MAR26 600.00 P 24.34 26.30 23.56 25.88 -0.12 26 277 2,707 +173
30MAR26 610.00 P 28.00 29.90 27.20 29.95 -0.51 26 1,615 7,879 +1,570
30MAR26 620.00 P 31.44 35.23 31.44 34.56 -0.56 26 102 1,152 +31
30MAR26 630.00 P 37.43 37.59 37.43 39.60 -0.60 27 60 1,556 +60
30MAR26 640.00 P 41.50 45.00 41.50 45.00 -1.05 27 95 857 +95
30MAR26 650.00 P 0.00 0.00 0.00 50.20 -1.96 26 0 5,605 0
30MAR26 660.00 P 0.00 0.00 0.00 56.40 -2.15 26 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 63.92 -1.40 27 0 6,880 0
30MAR26 680.00 P 66.40 66.40 66.40 70.45 -2.50 27 1 584 +1
30MAR26 690.00 P 0.00 0.00 0.00 79.58 -0.33 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 84.12 -4.81 27 0 1,771 0
30MAR26 710.00 P 0.00 0.00 0.00 92.61 -0.95 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 101.36 +0.99 28 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 107.00 -8.04 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 117.52 -0.76 28 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 126.72 +1.03 28 0 752 0
30MAR26 760.00 P 0.00 0.00 0.00 135.58 -2.21 28 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 145.41 +0.49 30 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 153.92 -4.27 29 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 165.83 +0.63 33 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 174.89 -1.69 33 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 186.43 +2.96 36 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 191.73 -5.02 30 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 201.45 -1.67 30 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 217.17 +4.38 40 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 221.53 -4.36 32 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 236.94 +0.90 42 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 245.33 -1.15 41 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 251.00 -5.97 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 266.53 +4.53 45 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 271.00 -1.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 281.00 -1.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 291.00 -1.54 0 0 0 0
29JUN26 380.00 P 2.45 2.50 2.45 0.35 +0.05 27 4 1,423 +4
29JUN26 390.00 P 0.00 0.00 0.00 0.50 +0.08 27 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.69 +0.09 27 0 1,299 0
29JUN26 410.00 P 0.00 0.00 0.00 0.96 +0.11 27 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.27 +0.13 27 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.71 +0.14 27 0 680 0
29JUN26 440.00 P 0.00 0.00 0.00 2.28 +0.18 27 0 1,622 0
29JUN26 450.00 P 5.50 5.50 5.50 2.97 +0.18 27 2 1,438 +2
29JUN26 460.00 P 0.00 0.00 0.00 3.74 +0.21 27 0 1,323 0
29JUN26 470.00 P 0.00 0.00 0.00 4.74 +0.20 27 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 5.82 +0.22 27 0 3,510 0
29JUN26 490.00 P 0.00 0.00 0.00 7.21 +0.20 27 0 2,076 0
29JUN26 500.00 P 0.00 0.00 0.00 8.64 +0.20 27 0 3,399 0
29JUN26 510.00 P 0.00 0.00 0.00 10.53 +0.19 27 0 1,968 0
29JUN26 520.00 P 0.00 0.00 0.00 12.43 +0.16 27 0 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 14.78 +0.13 27 0 2,074 0
29JUN26 540.00 P 16.26 16.26 16.26 17.27 +0.09 27 45 2,639 +45
29JUN26 550.00 P 18.56 18.56 18.56 20.04 +0.08 27 30 3,880 0
29JUN26 560.00 P 21.92 23.22 21.44 23.20 +0.01 27 305 6,019 -1
29JUN26 570.00 P 26.16 26.16 26.16 26.01 -0.46 27 45 2,551 0
29JUN26 580.00 P 27.49 28.00 27.49 29.45 -0.44 27 76 1,971 +76
29JUN26 590.00 P 0.00 0.00 0.00 33.16 -0.41 27 0 1,945 0
29JUN26 600.00 P 35.70 37.52 35.70 37.34 -0.26 27 81 1,660 +69
29JUN26 610.00 P 0.00 0.00 0.00 41.54 -0.37 27 0 1,225 0
29JUN26 620.00 P 0.00 0.00 0.00 46.38 -0.37 27 0 940 0
29JUN26 630.00 P 52.68 52.68 52.68 51.60 -0.44 27 40 1,325 +40
29JUN26 640.00 P 56.96 58.00 56.96 57.22 -0.32 27 42 1,991 +40
29JUN26 650.00 P 59.80 59.80 59.80 63.62 -0.09 28 1 1,111 0
29JUN26 660.00 P 0.00 0.00 0.00 69.87 -0.06 28 0 294 0
29JUN26 670.00 P 0.00 0.00 0.00 75.64 -0.78 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 82.35 -0.84 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 87.46 -2.02 27 0 39 0
29JUN26 700.00 P 0.00 0.00 0.00 95.06 +0.94 27 0 961 0
29JUN26 710.00 P 0.00 0.00 0.00 101.91 -2.21 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 107.74 -4.06 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 116.14 -7.26 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 125.65 +1.73 28 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 130.90 -3.80 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 141.96 -6.49 28 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 147.22 -1.24 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 155.54 -2.65 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 165.83 -6.92 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 176.27 -0.31 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 186.43 -6.62 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 196.59 -5.33 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 205.04 +1.92 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 217.17 -3.16 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 223.65 -2.24 31 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 236.94 -2.02 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 245.33 -1.58 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 256.78 -0.19 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 266.53 +0.97 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 272.77 +0.25 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 281.36 -3.21 32 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 291.20 -1.34 32 0 0 0
29SEP26 470.00 P 9.00 10.52 9.00 7.98 +0.20 27 102 2,187 +47
29SEP26 480.00 P 0.00 0.00 0.00 9.41 +0.19 27 0 1,678 0
29SEP26 490.00 P 13.04 13.38 12.91 11.27 +0.18 27 50 1,393 0
29SEP26 500.00 P 13.36 15.13 13.36 13.19 +0.16 27 54 1,989 +1
29SEP26 510.00 P 0.00 0.00 0.00 15.35 +0.14 27 0 453 0
29SEP26 520.00 P 19.00 19.00 19.00 17.86 +0.11 27 3 1,334 0
29SEP26 530.00 P 0.00 0.00 0.00 20.40 +0.07 27 0 251 0
29SEP26 540.00 P 23.96 23.96 23.96 23.40 +0.21 27 45 276 +45
29SEP26 550.00 P 0.00 0.00 0.00 26.31 +0.04 27 0 761 0
29SEP26 560.00 P 29.98 29.98 29.98 29.85 +0.37 28 5 742 +5
29SEP26 570.00 P 0.00 0.00 0.00 33.20 +0.38 27 0 341 0
29SEP26 580.00 P 0.00 0.00 0.00 36.65 +0.02 27 0 621 0
29SEP26 590.00 P 0.00 0.00 0.00 40.72 +0.11 27 0 305 0
29SEP26 600.00 P 41.50 45.77 41.50 45.77 +0.89 27 244 1,235 +236
29SEP26 610.00 P 49.82 49.82 49.82 49.79 -0.03 27 1 441 +1
29SEP26 620.00 P 51.76 51.76 50.28 54.81 +1.47 27 43 267 +39
29SEP26 630.00 P 59.39 59.39 59.39 59.95 -0.41 27 5 1,015 -5
29SEP26 640.00 P 0.00 0.00 0.00 65.38 -0.48 27 0 540 0
29SEP26 650.00 P 0.00 0.00 0.00 70.79 -0.30 27 0 1,048 0
29SEP26 660.00 P 0.00 0.00 0.00 77.23 -0.67 28 0 379 0
29SEP26 670.00 P 0.00 0.00 0.00 83.56 -0.71 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 90.11 -0.77 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 93.08 -4.53 26 0 0 0
29SEP26 700.00 P 101.57 101.57 101.57 103.95 +2.38 28 1 74 +1
29SEP26 710.00 P 0.00 0.00 0.00 108.66 -6.59 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 113.87 -8.05 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 120.98 -5.39 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 128.43 -9.59 26 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 136.09 -10.29 26 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 143.94 -4.51 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 151.94 -2.52 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 160.24 -6.35 26 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 177.11 +2.88 31 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 183.39 +1.25 30 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 186.43 -6.62 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 196.59 -7.26 27 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 205.04 -8.01 27 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 217.17 -3.16 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 227.94 +2.05 31 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 237.59 -1.37 32 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 249.61 -0.76 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 256.78 -0.19 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 266.53 +0.97 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 272.77 -5.75 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 282.06 -6.16 30 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 293.95 -3.42 33 0 2 0
TOTAL PUT 42,890 882,907 +9,473
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$ 88.55
27NOV25 67.50 C 0.00 0.00 0.00 21.52 -1.43 68 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 18.72 -1.77 37 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 16.54 -1.50 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.12 -1.49 49 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 11.74 -1.42 44 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.48 -1.35 41 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 7.37 -1.31 39 0 0 0
27NOV25 85.00 C 5.51 5.51 5.20 5.51 -1.14 38 45 45 +45
27NOV25 87.50 C 3.75 3.94 3.64 3.94 -1.03 37 48 93 +48
27NOV25 90.00 C 2.76 2.85 2.61 2.72 -0.78 37 22 44 +22
27NOV25 92.50 C 1.55 1.89 1.55 1.78 -0.60 36 17 146 +12
27NOV25 95.00 C 1.01 1.19 1.01 1.12 -0.43 36 105 302 +36
27NOV25 97.50 C 0.60 0.73 0.60 0.67 -0.31 36 33 102 +22
27NOV25 100.00 C 0.00 0.00 0.00 0.39 -0.21 36 0 136 0
27NOV25 102.50 C 0.00 0.00 0.00 0.21 -0.13 36 0 155 0
27NOV25 105.00 C 0.12 0.12 0.11 0.11 -0.08 36 53 252 0
27NOV25 107.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 460 0
27NOV25 110.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.93 -2.29 69 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.45 -1.67 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.99 -1.66 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.54 -1.85 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.57 -2.11 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.62 -1.62 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.93 -1.79 33 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.75 -1.62 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.33 -1.49 41 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.11 -1.45 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 14.88 -1.69 40 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.66 -1.30 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 9.98 -1.77 30 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.72 -1.09 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 7.04 -1.00 35 0 30 0
30DEC25 87.50 C 0.00 0.00 0.00 5.58 -0.88 34 0 45 0
30DEC25 90.00 C 0.00 0.00 0.00 4.35 -0.72 34 0 49 0
30DEC25 92.50 C 3.36 3.36 3.36 3.32 -0.58 34 14 96 -14
30DEC25 95.00 C 0.00 0.00 0.00 2.49 -0.46 34 0 121 0
30DEC25 97.50 C 1.58 1.75 1.58 1.83 -0.35 34 18 173 +3
30DEC25 100.00 C 1.16 1.27 1.12 1.33 -0.27 34 29 261 +29
30DEC25 102.50 C 0.86 0.86 0.86 0.94 -0.21 33 3 103 +3
30DEC25 105.00 C 0.00 0.00 0.00 0.66 -0.14 33 0 282 0
30DEC25 107.50 C 0.00 0.00 0.00 0.45 -0.12 33 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 279 0
30DEC25 112.50 C 0.00 0.00 0.00 0.21 -0.06 33 0 132 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.03 0.00 34 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.13 -1.67 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.33 -2.49 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.11 -1.98 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.88 -1.69 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.53 -1.15 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.61 -1.34 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.85 -1.00 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.23 -0.84 35 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.81 -0.79 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.59 -0.66 34 0 15 0
29JAN26 92.50 C 4.52 4.52 4.52 4.52 -0.57 34 1 60 +1
29JAN26 95.00 C 3.45 3.45 3.45 3.64 -0.43 34 6 76 +6
29JAN26 97.50 C 2.70 2.84 2.65 2.89 -0.35 34 60 17 -58
29JAN26 100.00 C 2.13 2.13 2.13 2.28 -0.27 34 12 29 +12
29JAN26 102.50 C 0.00 0.00 0.00 1.78 -0.23 34 0 17 0
29JAN26 105.00 C 1.26 1.26 1.26 1.37 -0.19 34 15 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.05 -0.16 34 0 97 0
29JAN26 110.00 C 0.00 0.00 0.00 0.80 -0.13 34 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.60 -0.10 33 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.33 -0.05 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.55 -1.41 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.94 -1.88 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.96 -1.60 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.82 -1.57 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.76 -1.58 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.98 -1.75 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.08 -1.15 31 0 0 0
26FEB26 85.00 C 8.78 8.78 8.78 9.15 -0.83 34 6 6 +6
26FEB26 87.50 C 0.00 0.00 0.00 7.77 -0.82 34 0 12 0
26FEB26 90.00 C 6.32 6.32 6.31 6.54 -0.71 34 30 30 +30
26FEB26 92.50 C 5.29 5.50 5.29 5.47 -0.62 34 17 17 +17
26FEB26 95.00 C 4.57 4.57 4.57 4.53 -0.54 33 2 33 +2
26FEB26 97.50 C 3.74 3.77 3.74 3.73 -0.44 33 16 53 +15
26FEB26 100.00 C 3.07 3.11 3.07 3.05 -0.39 33 16 22 +16
26FEB26 102.50 C 0.00 0.00 0.00 2.47 -0.33 33 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 1.99 -0.30 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.60 -0.27 33 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.27 -0.20 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.98 -0.21 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.77 -0.17 33 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.53 -1.69 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.09 -1.63 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.74 -1.55 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.37 -1.48 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.96 -1.53 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.57 -1.66 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.32 -1.62 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.12 -1.55 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.03 -1.40 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 18.55 -1.81 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.94 -1.34 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.66 -1.76 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.97 -1.59 33 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.74 -1.16 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.99 -1.34 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.88 -1.04 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.68 -0.87 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 6.59 -0.79 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.63 -0.73 34 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.78 -0.87 34 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 4.04 -0.57 34 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 3.40 -0.51 34 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 2.85 -0.48 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.38 -0.43 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 1.92 -0.45 33 0 39 0
30MAR26 112.50 C 0.00 0.00 0.00 1.59 -0.47 33 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.31 -0.36 33 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.08 -0.30 33 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.88 -0.27 33 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.72 -0.23 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.59 -0.19 33 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.48 -0.16 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 -0.13 33 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.31 -0.12 33 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 28.40 -1.40 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.26 -1.29 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.23 -1.22 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.12 -1.44 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.85 -1.66 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.36 -1.28 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.59 -1.28 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.54 -1.50 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.40 -1.14 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.60 -1.43 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.78 -0.92 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.62 -0.75 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.54 -0.73 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.57 -0.62 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.66 -0.60 34 0 0 0
29JUN26 100.00 C 5.67 5.67 5.67 5.99 -0.45 34 1 1 +1
29JUN26 102.50 C 0.00 0.00 0.00 5.28 -0.46 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.61 -0.45 34 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.02 -0.43 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.60 -0.30 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.12 -0.33 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.71 -0.36 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.39 -0.27 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.08 -0.27 34 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 1.80 -0.24 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.58 -0.19 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.37 -0.19 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.06 -1.31 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.14 -1.31 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.29 -1.16 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.55 -1.29 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.02 -1.10 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.50 -1.07 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.08 -1.06 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.81 -0.89 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.85 -0.60 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.30 -1.00 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.28 -1.01 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.37 -0.90 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.53 -0.88 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.71 -0.86 34 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.04 -0.73 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.37 -0.73 34 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.75 -0.68 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.23 -0.60 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.86 -0.45 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.38 -0.41 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.97 -0.36 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.57 -0.49 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.20 -0.46 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.91 -0.38 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.61 -0.38 34 0 0 0
TOTAL CALL 569 7,289 +254
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 0.04 +0.02 37 0 16 0
27NOV25 75.00 P 0.20 0.21 0.20 0.09 +0.04 36 25 58 +25
27NOV25 77.50 P 0.35 0.35 0.29 0.23 +0.10 36 8 106 +5
27NOV25 80.00 P 0.60 0.60 0.54 0.50 +0.20 36 17 118 +1
27NOV25 82.50 P 0.94 1.05 0.93 0.95 +0.33 36 29 165 -15
27NOV25 85.00 P 1.60 1.73 1.40 1.67 +0.51 36 150 231 -36
27NOV25 87.50 P 2.49 2.71 2.49 2.55 +0.61 35 125 170 +35
27NOV25 90.00 P 3.85 4.05 3.84 3.86 +0.87 35 514 317 +196
27NOV25 92.50 P 5.23 5.59 5.02 5.41 +1.06 34 101 326 -11
27NOV25 95.00 P 7.45 7.45 7.45 7.25 +1.21 34 1 311 0
27NOV25 97.50 P 0.00 0.00 0.00 9.44 +1.47 36 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 11.60 +1.42 33 0 257 0
27NOV25 102.50 P 0.00 0.00 0.00 14.03 +1.70 35 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 16.47 +1.31 36 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 18.95 +1.72 0 0 15 -10
27NOV25 110.00 P 0.00 0.00 0.00 21.45 +1.30 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 23.95 +1.80 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.45 +1.66 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.95 +1.80 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.45 +1.80 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 33.95 +1.65 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 36.45 +1.66 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 38.95 +1.70 0 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 40 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 0.02 +0.01 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.28 +0.10 33 0 1 0
30DEC25 75.00 P 0.58 0.58 0.58 0.51 +0.18 34 11 36 +11
30DEC25 77.50 P 0.91 0.91 0.91 0.84 +0.26 33 4 175 +4
30DEC25 80.00 P 1.32 1.34 1.32 1.34 +0.36 33 16 304 -1
30DEC25 82.50 P 1.92 1.92 1.92 1.98 +0.45 33 15 148 +15
30DEC25 85.00 P 2.66 2.77 2.66 2.80 +0.56 33 19 218 +8
30DEC25 87.50 P 3.80 3.84 3.76 3.84 +0.70 32 50 258 +36
30DEC25 90.00 P 5.14 5.14 5.14 5.08 +0.83 32 13 197 +13
30DEC25 92.50 P 6.61 6.68 6.61 6.54 +0.93 32 30 117 +15
30DEC25 95.00 P 8.28 8.28 8.28 8.19 +1.03 31 1 150 0
30DEC25 97.50 P 0.00 0.00 0.00 10.01 +1.15 30 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 12.24 +1.45 32 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 14.93 +2.08 38 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 16.47 +1.31 26 0 47 0
30DEC25 107.50 P 0.00 0.00 0.00 19.66 +2.17 43 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.50 +1.16 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.95 +1.65 0 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 26.45 +1.66 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.33 +2.18 50 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.46 +1.68 41 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 34.39 +1.44 57 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.45 +1.66 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.95 +1.14 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.45 +1.68 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.95 +1.68 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 46.85 +1.39 69 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.95 +1.10 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 51.45 +0.91 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 54.48 +2.18 78 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 56.46 +1.29 62 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 58.95 +1.05 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 61.45 +1.80 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 63.95 +1.80 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 67.02 +2.37 90 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 68.95 +1.67 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 71.45 +0.96 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.23 +0.09 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.40 +0.15 34 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.65 +0.21 34 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 1.00 +0.29 34 0 45 0
29JAN26 77.50 P 1.40 1.40 1.40 1.49 +0.40 34 1 27 +1
29JAN26 80.00 P 1.90 1.90 1.90 2.06 +0.45 33 15 71 +15
29JAN26 82.50 P 2.59 2.59 2.59 2.77 +0.49 33 30 43 +27
29JAN26 85.00 P 0.00 0.00 0.00 3.69 +0.63 33 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 4.79 +0.75 32 0 64 0
29JAN26 90.00 P 6.07 6.11 6.07 6.11 +0.93 32 9 117 0
29JAN26 92.50 P 7.27 7.56 7.27 7.48 +0.97 32 48 58 -33
29JAN26 95.00 P 0.00 0.00 0.00 9.05 +1.03 31 0 63 0
29JAN26 97.50 P 0.00 0.00 0.00 10.92 +1.17 32 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 12.70 +1.23 31 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 14.93 +1.36 32 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 17.29 +1.57 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.00 +1.71 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.04 +1.70 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.66 +1.65 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.04 +2.17 43 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.33 +2.16 42 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.91 +2.13 46 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 34.39 +1.44 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.41 +0.12 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.65 +0.18 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.99 +0.26 33 0 0 0
26FEB26 75.00 P 1.46 1.46 1.46 1.43 +0.34 33 15 15 +15
26FEB26 77.50 P 0.00 0.00 0.00 2.00 +0.43 33 0 5 0
26FEB26 80.00 P 2.65 2.65 2.65 2.67 +0.48 33 2 4 +2
26FEB26 82.50 P 3.36 3.50 3.31 3.43 +0.49 33 73 80 +73
26FEB26 85.00 P 4.31 4.34 4.29 4.35 +0.61 32 32 48 +32
26FEB26 87.50 P 0.00 0.00 0.00 5.45 +0.67 32 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 6.72 +0.78 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 8.16 +0.90 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.25 +1.50 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.05 +1.95 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.14 +0.69 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.37 +1.27 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.56 +1.46 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.28 +1.99 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.61 +2.19 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.98 +1.97 40 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.04 +2.04 39 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.60 +2.17 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.46 +0.06 33 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.70 +0.09 33 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.05 +0.17 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.47 +0.19 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 2.00 +0.23 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.65 +0.28 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 3.45 +0.37 34 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 4.38 +0.47 34 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 5.41 +0.57 34 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 6.63 +0.75 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 7.54 +0.44 32 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 9.32 +0.86 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.48 +0.57 32 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 12.42 +0.70 33 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 13.93 +0.74 32 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 16.61 +1.64 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.62 +0.72 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 20.28 +1.38 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 22.61 +1.61 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.98 +1.97 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.04 +1.66 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.60 +2.00 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.91 +1.93 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.39 +1.44 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.45 +1.61 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.95 +1.14 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.45 +1.68 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.95 +1.68 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 46.85 +1.39 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.92 +0.15 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.27 +0.21 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.70 +0.28 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.25 +0.36 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.91 +0.41 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.63 +0.47 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.47 +0.53 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.41 +0.63 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.39 +0.60 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 7.53 +0.69 34 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 8.63 +0.67 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.01 +0.90 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.50 +0.98 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 12.85 +0.89 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 14.56 +1.00 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.21 +1.14 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.04 +1.21 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.27 +1.63 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.47 +1.96 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.18 +1.73 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.13 +1.67 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.84 +1.36 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.12 +1.34 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.22 +1.24 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.49 +1.28 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.74 +1.25 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.99 +1.18 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.61 +0.23 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.36 +0.39 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 4.09 +0.36 35 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 4.93 +0.40 35 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.85 +0.47 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.89 +0.52 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.99 +0.57 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.23 +0.65 35 0 0 0
29SEP26 87.50 P 10.56 10.56 10.56 10.50 +0.67 35 2 2 +2
29SEP26 90.00 P 0.00 0.00 0.00 11.89 +0.98 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 13.28 +0.69 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 14.85 +0.92 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 16.48 +1.03 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.06 +1.07 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 20.07 +1.33 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.68 +1.18 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.51 +1.22 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.23 +1.04 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.12 +1.04 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.33 +1.24 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.26 +1.09 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.55 +1.49 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.76 +1.56 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.88 +1.52 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.97 +1.45 35 0 0 0
TOTAL PUT 1,356 5,825 +425
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$ 26.04
27NOV25 18.00 C 0.00 0.00 0.00 8.08 -0.29 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.67 -0.18 82 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.17 -0.15 76 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.58 -0.21 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.11 -0.21 52 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.18 -0.15 56 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.09 -0.22 23 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.09 -0.22 0 0 200 0
27NOV25 24.00 C 0.00 0.00 0.00 2.17 -0.16 25 0 74 0
27NOV25 25.00 C 0.00 0.00 0.00 1.25 -0.19 20 0 76 0
27NOV25 26.00 C 0.71 0.71 0.53 0.54 -0.15 18 56 988 +48
27NOV25 27.00 C 0.26 0.27 0.20 0.17 -0.08 18 121 2,399 -94
27NOV25 28.00 C 0.09 0.09 0.06 0.04 -0.03 19 31 2,074 -2
27NOV25 29.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 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 14.50 C 0.00 0.00 0.00 11.62 -0.22 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.12 -0.22 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.62 -0.23 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.13 -0.22 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.63 -0.22 35 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.13 -0.22 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.64 -0.22 39 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.19 -0.22 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.67 -0.25 43 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.17 -0.19 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.65 -0.22 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.20 -0.24 38 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.18 -0.26 28 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.17 -0.22 20 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.20 -0.21 19 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.29 -0.20 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.54 -0.18 20 0 87 0
30DEC25 26.00 C 0.00 0.00 0.00 0.91 -0.12 20 0 1,060 0
30DEC25 27.00 C 0.46 0.47 0.46 0.47 -0.08 19 20 314 +10
30DEC25 28.00 C 0.30 0.30 0.23 0.22 -0.05 19 53 1,440 0
30DEC25 29.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 392 0
30DEC25 30.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 959 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.32 -0.10 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.88 -0.09 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.38 -0.13 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.38 -0.15 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.26 -0.21 20 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.33 -0.21 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.47 -0.20 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 1.79 -0.17 21 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 1.18 -0.12 20 0 13 0
29JAN26 27.00 C 0.00 0.00 0.00 0.71 -0.10 20 0 21 0
29JAN26 28.00 C 0.43 0.43 0.43 0.41 -0.08 20 5 38 -5
29JAN26 29.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 90 0
29JAN26 30.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 69 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 55 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.84 -0.16 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.41 -0.13 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.92 -0.12 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.44 -0.13 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.45 -0.15 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.35 -0.21 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.45 -0.20 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.63 -0.18 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.96 -0.18 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.35 -0.16 20 0 0 0
26FEB26 27.00 C 1.00 1.00 0.99 0.89 -0.13 20 60 60 +60
26FEB26 28.00 C 0.00 0.00 0.00 0.57 -0.08 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 60 0
26FEB26 31.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 11 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.76 -0.22 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.27 -0.22 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.77 -0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.33 -0.17 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.93 -0.08 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.46 -0.12 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 -0.13 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.45 -0.16 34 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.03 -0.09 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.53 -0.11 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.55 -0.14 28 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.61 -0.06 25 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 -0.19 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.83 -0.17 20 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.15 -0.14 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.58 -0.12 20 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.12 -0.10 20 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.77 -0.08 20 0 105 0
30MAR26 29.00 C 0.00 0.00 0.00 0.50 -0.08 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 352 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 7 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 9.46 -0.14 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 -0.13 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 -0.10 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.96 -0.14 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 -0.16 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.03 -0.17 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.57 -0.14 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.71 -0.08 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.83 -0.07 23 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.89 -0.19 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.15 -0.19 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.50 -0.18 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 -0.15 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.49 -0.13 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.14 -0.09 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.84 -0.05 20 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.59 -0.10 20 0 544 0
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.49 -0.14 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.97 -0.19 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.17 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 -0.18 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.61 -0.16 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.75 -0.14 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.94 -0.11 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.20 -0.07 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.52 -0.04 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.92 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 +0.03 21 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.93 +0.05 21 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.54 +0.06 21 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.19 +0.01 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 +0.02 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 +0.03 20 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 +0.06 21 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 2 0
TOTAL CALL 346 15,709 +17
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 439 0
27NOV25 24.00 P 0.05 0.05 0.05 0.02 0.00 19 100 1,237 +100
27NOV25 25.00 P 0.10 0.15 0.09 0.12 +0.03 18 377 2,136 +243
27NOV25 26.00 P 0.30 0.43 0.30 0.43 +0.05 18 163 1,447 -61
27NOV25 27.00 P 0.95 1.04 0.95 1.05 +0.08 16 65 954 +65
27NOV25 28.00 P 1.75 1.75 1.75 1.97 +0.18 19 50 210 0
27NOV25 29.00 P 0.00 0.00 0.00 2.96 +0.22 0 0 13 0
27NOV25 30.00 P 0.00 0.00 0.00 3.96 +0.22 0 0 3 0
27NOV25 31.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 235 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 333 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 486 0
30DEC25 24.00 P 0.14 0.18 0.14 0.13 +0.03 19 43 498 +43
30DEC25 25.00 P 0.28 0.34 0.27 0.33 +0.06 19 22 714 +4
30DEC25 26.00 P 0.58 0.68 0.55 0.69 +0.08 18 1,012 1,485 +958
30DEC25 27.00 P 0.00 0.00 0.00 1.27 +0.10 18 0 1,042 0
30DEC25 28.00 P 0.00 0.00 0.00 2.06 +0.14 19 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.97 +0.20 19 0 60 0
30DEC25 30.00 P 0.00 0.00 0.00 3.96 +0.22 0 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 20 0
30DEC25 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 59 0
29JAN26 24.00 P 0.24 0.24 0.24 0.24 +0.02 20 2 387 -2
29JAN26 25.00 P 0.42 0.42 0.42 0.51 +0.05 20 3 204 -3
29JAN26 26.00 P 0.00 0.00 0.00 0.87 +0.06 19 0 652 0
29JAN26 27.00 P 0.00 0.00 0.00 1.43 +0.10 19 0 44 0
29JAN26 28.00 P 0.00 0.00 0.00 2.17 +0.12 19 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.03 +0.19 20 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.97 +0.21 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 22.00 P 0.13 0.13 0.13 0.07 +0.01 20 20 20 +20
26FEB26 23.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.34 +0.04 20 0 52 0
26FEB26 25.00 P 0.00 0.00 0.00 0.62 +0.06 20 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.02 +0.09 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.57 +0.13 19 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.27 +0.15 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.09 +0.18 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.99 +0.20 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 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 27 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 0.11 0.11 0.11 0.02 0.00 21 4 38 -4
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 301 0
30MAR26 23.00 P 0.25 0.33 0.25 0.26 +0.04 21 80 84 +40
30MAR26 24.00 P 0.00 0.00 0.00 0.48 +0.06 21 0 119 0
30MAR26 25.00 P 0.00 0.00 0.00 0.76 +0.04 20 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.10 20 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.76 +0.14 21 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.42 +0.16 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.19 +0.18 21 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.04 +0.19 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.97 +0.21 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 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 0.01 0.00 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 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 0.05 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
29JUN26 21.00 P 0.18 0.18 0.18 0.15 0.00 20 50 100 +50
29JUN26 22.00 P 0.35 0.35 0.35 0.28 +0.02 20 2 98 +2
29JUN26 23.00 P 0.52 0.52 0.52 0.47 +0.02 20 20 36 +20
29JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 +0.04 20 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.07 20 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 2.06 +0.09 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.69 +0.11 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 +0.13 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.19 +0.15 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.98 +0.07 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.98 +0.24 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.06 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.08 21 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.11 21 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.15 21 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.20 21 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 +0.22 21 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.81 +0.25 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.27 21 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.95 +0.28 21 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.29 21 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 +0.29 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 +0.09 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.06 +0.26 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 +0.24 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.96 +0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.96 +0.18 0 0 0 0
TOTAL PUT 2,013 15,999 +1,475
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$ 548.50
27NOV25 380.00 C 0.00 0.00 0.00 174.43 +0.51 109 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 162.65 -1.18 92 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 152.82 -1.11 87 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 142.31 -1.35 79 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 133.05 -2.94 77 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 123.08 -0.95 72 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 112.85 -1.25 66 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 102.62 -2.62 59 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 92.59 -1.90 54 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 82.66 -4.43 49 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 72.94 -2.37 45 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 63.55 -4.52 42 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 54.59 -2.69 40 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 46.18 -4.25 38 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 38.42 -2.80 37 1 42 0
27NOV25 530.00 C 0.00 0.00 0.00 30.49 -3.67 35 0 66 0
27NOV25 540.00 C 0.00 0.00 0.00 25.21 -2.80 36 0 71 0
27NOV25 550.00 C 21.13 21.13 20.01 19.85 -2.46 36 4 157 0
27NOV25 560.00 C 19.47 19.47 16.50 15.33 -2.47 36 4 258 +4
27NOV25 570.00 C 15.20 15.20 15.20 11.61 -2.28 35 10 246 0
27NOV25 580.00 C 0.00 0.00 0.00 8.62 -1.98 35 0 110 0
27NOV25 590.00 C 8.51 8.51 7.14 6.27 -1.63 35 22 241 +15
27NOV25 600.00 C 6.00 6.00 5.36 4.47 -1.31 35 18 645 -1
27NOV25 610.00 C 5.20 5.30 4.90 3.13 -1.02 35 22 206 +20
27NOV25 620.00 C 4.00 4.00 4.00 2.15 -0.78 35 3 430 0
27NOV25 630.00 C 3.01 3.01 3.00 1.45 -0.58 35 5 125 +5
27NOV25 640.00 C 0.00 0.00 0.00 0.93 -0.46 35 0 135 0
27NOV25 650.00 C 1.80 1.80 1.34 0.60 -0.30 35 6 33 +6
27NOV25 660.00 C 1.30 1.30 1.30 0.38 -0.22 35 4 104 +4
27NOV25 670.00 C 0.75 0.75 0.75 0.24 -0.16 35 2 19 +2
27NOV25 680.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 40 0
27NOV25 690.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 43 0
27NOV25 700.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 142 0
30DEC25 320.00 C 0.00 0.00 0.00 233.12 -0.66 84 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 224.54 -4.57 87 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 212.13 -2.74 69 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 202.87 -2.08 70 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 192.80 -2.19 65 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 185.96 +1.01 75 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 174.43 -0.81 65 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 163.99 -1.43 60 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 154.07 +0.14 56 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 142.31 -4.67 44 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 134.96 -2.47 52 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 125.40 -1.08 49 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 115.65 -0.57 46 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 106.10 -4.45 44 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 96.79 -4.37 42 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 86.52 -0.57 38 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 76.65 -3.76 34 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 68.46 -4.20 34 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 60.20 -4.70 33 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 55.51 -2.08 37 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 46.70 -4.06 34 0 147 0
30DEC25 530.00 C 0.00 0.00 0.00 42.56 -1.88 36 1 186 +1
30DEC25 540.00 C 36.79 36.79 36.79 36.81 -1.74 36 15 87 0
30DEC25 550.00 C 0.00 0.00 0.00 31.62 -1.59 36 0 566 0
30DEC25 560.00 C 27.73 27.73 27.73 26.96 -1.63 35 13 74 0
30DEC25 570.00 C 23.74 23.74 23.74 22.83 -1.65 35 13 192 -13
30DEC25 580.00 C 19.87 20.24 19.87 19.20 -1.79 35 45 193 +27
30DEC25 590.00 C 17.21 17.21 17.21 16.03 -1.77 35 30 151 +3
30DEC25 600.00 C 14.17 14.60 14.17 13.30 -1.58 35 21 122 +21
30DEC25 610.00 C 11.43 11.43 11.43 10.95 -1.38 35 3 155 0
30DEC25 620.00 C 10.12 10.47 10.12 8.96 -1.20 35 45 188 -15
30DEC25 630.00 C 9.67 9.67 9.67 7.29 -1.03 35 15 118 0
30DEC25 640.00 C 0.00 0.00 0.00 5.89 -0.88 35 0 174 0
30DEC25 650.00 C 0.00 0.00 0.00 4.73 -0.74 35 0 103 0
30DEC25 660.00 C 5.38 5.38 5.38 3.78 -0.62 35 30 78 -25
30DEC25 670.00 C 0.00 0.00 0.00 3.00 -0.52 35 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 2.37 -0.42 35 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 1.86 -0.29 35 0 124 0
30DEC25 700.00 C 0.00 0.00 0.00 1.45 -0.24 35 0 31 0
30DEC25 710.00 C 0.00 0.00 0.00 1.09 -0.23 34 0 7 0
30DEC25 720.00 C 0.00 0.00 0.00 0.85 -0.18 35 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 0.65 -0.15 35 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.50 -0.12 35 0 226 0
29JAN26 440.00 C 0.00 0.00 0.00 118.45 -0.72 41 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 109.71 -0.84 40 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.91 -1.27 39 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 89.43 -2.04 33 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 84.29 -0.96 37 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 76.54 +0.14 37 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 69.18 -3.93 36 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 60.88 -2.12 34 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 55.77 -1.90 36 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 48.61 -4.58 34 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 44.16 -1.77 35 0 45 0
29JAN26 550.00 C 0.00 0.00 0.00 39.03 -1.91 35 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 34.34 -2.06 35 0 9 0
29JAN26 570.00 C 0.00 0.00 0.00 30.09 -2.19 35 0 8 0
29JAN26 580.00 C 27.83 27.83 26.99 26.25 -2.29 35 6 47 +6
29JAN26 590.00 C 0.00 0.00 0.00 22.80 -2.30 34 0 18 0
29JAN26 600.00 C 0.00 0.00 0.00 19.73 -2.10 34 0 8 0
29JAN26 610.00 C 0.00 0.00 0.00 17.00 -1.92 34 0 3 0
29JAN26 620.00 C 16.95 16.95 16.95 14.59 -1.74 34 3 16 -3
29JAN26 630.00 C 0.00 0.00 0.00 12.47 -1.57 34 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 10.62 -1.41 34 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 9.01 -0.96 34 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 7.62 -0.87 34 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 6.23 -0.97 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 5.23 -0.85 34 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 4.38 -0.75 34 0 1 0
26FEB26 450.00 C 0.00 0.00 0.00 113.42 +1.29 39 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 105.02 +1.79 38 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 96.93 +1.78 37 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 89.18 +0.03 37 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 81.78 -0.93 36 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 74.75 +0.82 36 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 68.11 +0.57 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 58.25 -7.06 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 53.59 -5.71 33 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 50.53 -1.55 35 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 45.46 -1.68 35 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 40.77 -1.84 35 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 36.46 -1.99 35 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 32.50 -2.13 35 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 28.89 -2.26 35 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 25.61 -2.13 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 22.64 -1.97 34 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 19.96 -1.82 34 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 17.55 -1.67 34 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 15.39 -1.53 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 237.24 +1.60 60 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 225.97 -3.14 53 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 218.26 +2.59 56 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 206.49 -1.14 48 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 198.84 -0.99 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 187.50 +0.12 45 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 178.73 +0.82 46 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 170.55 +2.04 46 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 161.04 -0.29 44 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 151.92 +1.79 43 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 141.92 -1.00 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 134.09 +1.27 41 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 124.85 +1.47 39 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 114.90 -2.57 36 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 109.24 +1.87 38 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 101.60 -0.69 38 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 89.74 -2.90 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 87.22 +0.64 37 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 80.37 +0.37 37 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 74.20 +1.25 37 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 65.47 -3.21 34 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 62.07 +0.61 36 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 54.28 -4.75 34 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 52.18 -0.36 36 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 47.63 +0.35 36 0 67 0
30MAR26 570.00 C 46.20 46.20 46.20 43.14 -0.54 36 3 6 +3
30MAR26 580.00 C 0.00 0.00 0.00 39.32 -1.51 36 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 35.59 -1.49 36 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 32.09 -1.27 36 0 534 0
30MAR26 610.00 C 0.00 0.00 0.00 29.08 -1.18 35 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 26.11 -1.15 35 0 16 0
30MAR26 630.00 C 0.00 0.00 0.00 23.50 -0.88 35 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 21.17 -0.86 35 0 54 0
30MAR26 650.00 C 0.00 0.00 0.00 18.85 -0.29 35 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 16.93 -0.13 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 15.18 -0.16 35 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 13.04 -0.60 35 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 11.67 -0.43 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 10.43 -0.42 35 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 207.02 -4.97 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 200.23 -3.43 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 190.73 -3.88 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 181.82 -3.85 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 174.18 +0.89 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 163.85 -2.90 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 156.55 -2.15 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 149.78 -0.86 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 141.19 +1.69 37 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 134.62 -0.41 38 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 126.14 +2.22 37 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 120.62 -0.35 38 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 113.89 +3.39 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 107.15 +1.04 37 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 99.58 -0.23 36 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 93.29 -0.43 36 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 88.64 -0.43 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 81.68 -0.26 36 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 76.98 -0.40 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 71.17 -0.30 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 67.83 -0.27 36 0 22 0
29JUN26 560.00 C 0.00 0.00 0.00 62.70 -2.15 36 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 57.78 -1.48 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 54.34 -2.08 36 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 51.22 -1.39 36 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 47.61 -1.38 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 44.00 -1.37 36 0 9 0
29JUN26 620.00 C 41.29 41.29 41.29 40.96 -1.06 36 1 1 +1
29JUN26 630.00 C 0.00 0.00 0.00 38.07 -1.06 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 35.19 +0.02 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 32.42 +0.06 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 30.18 +0.14 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 27.93 +0.07 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 24.94 -0.73 35 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 22.97 -0.52 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 21.32 -0.52 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 141.89 -3.66 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 136.45 -1.92 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 129.36 -2.32 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 123.01 -3.47 36 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 117.07 -3.12 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 111.07 -3.13 36 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 105.19 -3.28 36 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 99.64 -3.31 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 94.72 -1.85 36 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 90.05 -1.50 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 85.26 -2.55 36 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 80.97 +0.01 36 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 75.24 -2.76 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 71.08 -2.99 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 68.10 -1.97 36 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 62.39 -2.50 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 58.95 -4.36 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 55.52 -2.51 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 52.08 -2.52 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 49.01 -2.16 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 46.29 -1.38 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 43.54 -2.15 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 40.79 -2.16 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 38.19 -2.02 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 36.06 -1.78 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 33.93 -1.79 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 31.80 -1.79 35 0 0 0
TOTAL CALL 345 11,607 +61
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.03 0.00 34 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.08 0.00 35 0 149 0
27NOV25 450.00 P 0.57 0.57 0.57 0.18 +0.01 35 1 125 +1
27NOV25 460.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 134 0
27NOV25 470.00 P 0.85 1.00 0.85 0.70 +0.03 35 6 245 +6
27NOV25 480.00 P 1.10 1.20 1.10 1.29 +0.13 35 15 248 0
27NOV25 490.00 P 1.60 2.05 1.60 2.07 +0.08 35 22 495 +22
27NOV25 500.00 P 2.38 3.19 2.38 3.29 +0.15 34 16 1,324 -1
27NOV25 510.00 P 4.39 4.39 4.39 5.03 +0.36 34 1 228 0
27NOV25 520.00 P 6.08 7.25 6.08 7.39 +0.54 34 20 328 +13
27NOV25 530.00 P 8.33 9.50 8.29 10.50 +0.81 34 22 446 +16
27NOV25 540.00 P 12.10 12.10 11.50 14.38 +1.12 34 3 148 +1
27NOV25 550.00 P 16.30 16.30 16.30 19.04 +0.92 34 4 220 +4
27NOV25 560.00 P 24.80 24.80 24.80 24.50 +1.44 33 2 151 -2
27NOV25 570.00 P 0.00 0.00 0.00 30.71 +1.19 33 0 106 0
27NOV25 580.00 P 0.00 0.00 0.00 37.61 +1.44 32 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 46.52 +2.95 35 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 53.24 +1.69 30 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 62.02 +2.00 28 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 72.40 +3.51 33 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 82.13 +4.04 35 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 91.77 +1.59 35 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 101.58 +3.68 35 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 111.50 +4.44 0 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 121.50 +4.50 0 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 141.50 +1.87 0 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 151.50 +4.40 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.03 0.00 34 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 1,233 0
30DEC25 430.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 179 0
30DEC25 440.00 P 0.00 0.00 0.00 1.37 +0.12 34 0 252 0
30DEC25 450.00 P 0.00 0.00 0.00 2.07 +0.20 35 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 3.09 +0.30 35 0 534 0
30DEC25 470.00 P 4.16 4.22 4.16 4.22 +0.47 35 30 185 +15
30DEC25 480.00 P 4.21 5.44 4.21 5.55 +0.50 34 50 1,334 +46
30DEC25 490.00 P 6.82 7.04 6.82 7.41 +0.59 34 46 734 -29
30DEC25 500.00 P 9.11 9.22 9.11 9.76 +0.79 34 45 533 +26
30DEC25 510.00 P 11.00 11.79 11.00 12.52 +1.05 34 35 340 +20
30DEC25 520.00 P 14.60 14.89 14.60 15.69 +1.12 34 17 130 +15
30DEC25 530.00 P 0.00 0.00 0.00 19.50 +1.35 34 0 330 0
30DEC25 540.00 P 21.07 21.07 21.07 23.82 +1.68 34 4 41 0
30DEC25 550.00 P 25.80 28.40 25.80 28.54 +1.70 33 12 143 +8
30DEC25 560.00 P 33.27 33.27 33.27 33.90 +1.28 33 30 38 +12
30DEC25 570.00 P 0.00 0.00 0.00 39.75 +1.51 33 0 14 0
30DEC25 580.00 P 0.00 0.00 0.00 45.94 +0.50 33 0 62 0
30DEC25 590.00 P 0.00 0.00 0.00 52.78 +2.74 32 0 11 0
30DEC25 600.00 P 0.00 0.00 0.00 62.18 +2.74 35 0 53 0
30DEC25 610.00 P 0.00 0.00 0.00 68.10 +3.75 32 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 76.94 +1.24 33 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 86.11 +2.04 35 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 94.91 +4.73 35 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 102.50 -0.47 31 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 113.10 +1.37 35 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 122.50 +1.38 35 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 132.06 +0.79 35 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 141.77 +2.14 35 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 151.58 +2.73 35 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 161.50 +2.36 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 171.50 +4.02 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 181.50 +2.34 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 191.50 +2.11 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 3.20 +0.17 34 0 7 0
29JAN26 450.00 P 0.00 0.00 0.00 4.27 +0.21 34 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 5.70 +0.28 34 0 35 0
29JAN26 470.00 P 0.00 0.00 0.00 7.31 +0.46 34 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 9.16 +0.49 34 0 1,157 0
29JAN26 490.00 P 10.35 10.35 10.35 11.51 +0.56 33 1 16 +1
29JAN26 500.00 P 0.00 0.00 0.00 14.21 +0.78 33 0 19 0
29JAN26 510.00 P 0.00 0.00 0.00 17.32 +0.78 33 0 1,525 0
29JAN26 520.00 P 0.00 0.00 0.00 20.94 +1.05 33 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 24.79 +1.04 33 0 38 0
29JAN26 540.00 P 27.71 27.71 27.71 29.35 +1.09 33 4 74 +4
29JAN26 550.00 P 32.58 32.58 32.58 34.09 +0.84 33 7 39 -1
29JAN26 560.00 P 0.00 0.00 0.00 39.47 +0.76 33 0 67 0
29JAN26 570.00 P 0.00 0.00 0.00 45.22 +0.63 33 0 104 0
29JAN26 580.00 P 0.00 0.00 0.00 52.71 +3.53 34 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 60.81 +3.81 35 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 64.56 +0.90 32 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 71.71 -1.58 31 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 84.13 +2.98 37 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 91.83 +7.02 37 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 95.08 -2.52 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 106.24 +1.14 33 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 113.70 +0.75 31 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 124.66 +0.50 35 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 133.52 +2.25 34 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 142.84 +1.08 34 0 0 0
26FEB26 450.00 P 6.37 6.37 6.37 6.60 +0.23 34 2 12 +2
26FEB26 460.00 P 0.00 0.00 0.00 8.51 +0.71 34 0 0 0
26FEB26 470.00 P 9.59 9.59 9.59 10.47 +0.76 34 15 15 +5
26FEB26 480.00 P 0.00 0.00 0.00 12.66 +0.71 34 0 20 0
26FEB26 490.00 P 15.11 15.11 15.11 15.14 +0.73 33 15 25 +15
26FEB26 500.00 P 0.00 0.00 0.00 18.26 +0.86 33 0 7 0
26FEB26 510.00 P 0.00 0.00 0.00 21.56 +1.03 33 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 25.40 +1.14 33 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 29.45 +1.08 33 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 34.06 +1.08 33 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 38.84 +0.82 33 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 44.23 +0.76 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 49.99 +0.69 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 56.22 +0.67 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 64.22 +4.37 34 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 68.77 +2.52 32 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 75.67 -1.98 32 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 84.13 -0.90 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 91.83 -1.13 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 102.84 +3.04 36 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.32 +0.06 35 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.49 +0.10 35 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.69 +0.10 35 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 1.00 +0.15 35 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 1.40 +0.23 35 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.89 +0.24 35 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 2.57 +0.36 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 3.32 +0.39 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 4.35 +0.51 35 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 5.50 +0.48 35 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 6.95 +0.72 35 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 8.57 +0.89 35 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 10.52 +0.97 35 0 64 0
30MAR26 460.00 P 0.00 0.00 0.00 12.69 +1.19 35 0 85 0
30MAR26 470.00 P 0.00 0.00 0.00 15.61 +1.53 35 0 34 0
30MAR26 480.00 P 16.06 16.06 16.06 17.43 +0.42 34 1 63 +1
30MAR26 490.00 P 0.00 0.00 0.00 20.62 +1.00 34 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 23.97 +1.08 34 0 305 0
30MAR26 510.00 P 0.00 0.00 0.00 27.69 +1.10 34 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 31.75 +1.08 34 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 36.16 +1.04 34 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 40.53 +0.71 34 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 48.29 +5.14 36 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 50.84 +0.04 34 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 56.24 -0.65 34 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 62.79 -0.12 34 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 68.92 +2.18 34 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 74.82 -1.21 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 81.65 -1.55 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 90.72 +0.26 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 96.82 -1.06 33 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 105.37 +0.46 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 113.11 -0.67 34 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 120.99 -0.99 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 128.81 +2.68 33 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 137.95 -1.18 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 147.18 -0.76 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 158.40 +2.51 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.63 +0.35 35 0 24 0
29JUN26 360.00 P 0.00 0.00 0.00 3.37 +0.37 35 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 4.25 +0.51 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 5.31 +0.53 35 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 6.49 +0.65 35 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 7.96 +0.74 35 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 9.46 +0.76 35 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 11.43 +1.00 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 13.43 +1.02 35 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 15.77 +1.30 35 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 17.81 +0.82 34 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 20.37 +0.75 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 23.54 +0.24 34 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 26.89 +1.19 34 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 30.44 +1.07 35 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 34.26 +0.79 34 0 31 0
29JUN26 510.00 P 0.00 0.00 0.00 38.38 +1.14 34 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 42.78 +1.54 34 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 47.47 +1.65 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 52.16 +1.45 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 57.18 -0.20 34 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 63.22 +0.10 34 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 68.89 +1.93 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 75.25 +2.23 35 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 81.33 +1.30 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 88.33 +1.78 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 95.29 +2.35 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 101.15 +1.85 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 108.16 +1.77 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 117.40 +3.69 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 124.27 +3.10 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 132.55 +3.76 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 140.27 +3.70 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 147.10 +2.60 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 156.03 +3.49 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 163.96 +3.27 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 21.92 +0.55 35 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 24.83 +0.76 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 28.12 +0.75 35 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 31.84 +1.14 35 0 11 0
29SEP26 480.00 P 33.80 33.80 33.80 35.13 +1.27 35 1 13 0
29SEP26 490.00 P 0.00 0.00 0.00 38.99 +1.26 35 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 43.09 +1.33 35 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 47.44 +1.43 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 52.04 +1.52 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 56.88 +1.59 35 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 61.96 +1.68 35 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 67.25 +1.98 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 72.36 -0.43 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 78.51 +2.58 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 84.71 +2.85 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 91.41 +3.39 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 97.58 +2.32 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 103.53 +2.64 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 111.00 +3.37 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 117.40 +2.84 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 125.20 +3.55 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 131.81 +2.92 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 140.06 +3.79 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 146.87 +3.07 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 155.43 +3.98 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 163.61 +4.39 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 171.59 +4.48 36 0 0 0
TOTAL PUT 427 20,955 +200
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$ 4.31
27NOV25 3.50 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.72 -0.08 33 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
27NOV25 4.00 C 0.45 0.45 0.45 0.36 -0.08 35 20 20 +20
27NOV25 4.10 C 0.27 0.27 0.27 0.29 -0.08 37 45 0 -45
27NOV25 4.20 C 0.22 0.22 0.22 0.23 -0.08 38 5 5 +5
27NOV25 4.30 C 0.18 0.18 0.18 0.18 -0.06 39 5 5 0
27NOV25 4.40 C 0.13 0.13 0.12 0.13 -0.06 38 75 75 +75
27NOV25 4.50 C 0.14 0.14 0.10 0.10 -0.05 39 9 115 +5
27NOV25 4.60 C 0.00 0.00 0.00 0.07 -0.04 39 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.06 -0.03 42 0 400 0
27NOV25 4.80 C 0.04 0.04 0.03 0.04 -0.02 42 31 224 +18
27NOV25 4.90 C 0.00 0.00 0.00 0.03 -0.02 43 0 130 0
27NOV25 5.00 C 0.03 0.03 0.03 0.02 -0.01 42 6 1,300 +6
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 582 0
30DEC25 3.50 C 0.92 0.92 0.92 0.85 -0.10 38 1 1 +1
30DEC25 3.60 C 0.00 0.00 0.00 0.77 -0.09 41 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.69 -0.09 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.62 -0.11 44 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.49 -0.10 45 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
30DEC25 4.20 C 0.33 0.33 0.33 0.37 -0.07 45 1 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 -0.06 46 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.28 -0.06 46 0 30 0
30DEC25 4.50 C 0.27 0.27 0.27 0.24 -0.05 46 5 210 +5
30DEC25 4.60 C 0.00 0.00 0.00 0.21 -0.04 46 0 160 0
30DEC25 4.70 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30DEC25 4.80 C 0.16 0.16 0.13 0.15 -0.04 46 50 54 +5
30DEC25 4.90 C 0.00 0.00 0.00 0.13 -0.03 47 0 44 0
30DEC25 5.00 C 0.13 0.13 0.11 0.11 -0.03 47 96 316 +50
30DEC25 5.25 C 0.07 0.07 0.07 0.07 -0.03 47 4 81 +4
30DEC25 5.50 C 0.06 0.06 0.06 0.05 -0.01 49 25 416 +15
30DEC25 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 324 0
30DEC25 6.00 C 0.04 0.04 0.04 0.02 -0.01 50 37 329 +37
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 6.50 C 0.03 0.03 0.03 0.01 0.00 52 20 314 +20
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 222 0
29JAN26 3.50 C 0.90 0.90 0.90 0.91 -0.10 44 1 1 +1
29JAN26 3.60 C 0.00 0.00 0.00 0.83 -0.09 44 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.76 -0.09 45 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.70 -0.08 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.63 -0.08 46 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29JAN26 4.20 C 0.47 0.47 0.47 0.48 -0.07 49 15 16 +15
29JAN26 4.30 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.38 -0.07 48 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.34 -0.06 48 0 4 0
29JAN26 4.60 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 -0.05 48 0 5 0
29JAN26 4.90 C 0.19 0.19 0.19 0.21 -0.05 48 20 35 -11
29JAN26 5.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.14 -0.04 49 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 -0.02 51 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 34 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 -0.09 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.89 -0.09 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.65 -0.07 49 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
26FEB26 4.20 C 0.54 0.54 0.54 0.55 -0.07 49 10 10 +10
26FEB26 4.30 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
26FEB26 4.40 C 0.48 0.48 0.48 0.46 -0.06 49 30 30 +27
26FEB26 4.50 C 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 -0.04 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.02 -0.11 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 -0.11 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.89 -0.10 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.82 -0.10 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 -0.11 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 -0.09 48 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.66 -0.09 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 -0.07 49 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.07 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 -0.06 49 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.06 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 -0.06 48 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.06 49 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.05 49 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.05 49 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.04 49 0 30 0
30MAR26 6.00 C 0.15 0.15 0.15 0.13 -0.04 49 3 66 +1
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.02 50 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 -0.11 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.03 -0.10 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.09 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 -0.10 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.09 49 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.08 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 -0.08 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.07 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.07 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.06 50 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 -0.06 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.05 50 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.04 51 0 11 0
29JUN26 5.50 C 0.40 0.40 0.40 0.37 -0.06 51 5 25 +4
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.04 51 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 -0.04 51 0 105 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.04 51 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.04 51 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.02 52 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.02 52 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 322 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 -0.09 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 -0.10 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 -0.10 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 -0.09 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.08 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.07 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.07 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.07 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.07 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.06 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.07 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.06 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.06 52 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 -0.06 52 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.05 52 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.06 52 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 -0.05 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.05 52 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.05 52 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.04 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.03 53 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 2 0
TOTAL CALL 519 13,261 +268
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0.00 39 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
27NOV25 3.90 P 0.04 0.04 0.04 0.04 +0.01 42 300 326 -64
27NOV25 4.00 P 0.08 0.08 0.08 0.06 +0.01 42 50 1,189 +50
27NOV25 4.10 P 0.06 0.06 0.06 0.09 +0.03 42 5 1,177 +5
27NOV25 4.20 P 0.12 0.15 0.12 0.13 +0.03 43 3,019 3,195 +2,493
27NOV25 4.30 P 0.00 0.00 0.00 0.17 +0.03 41 0 186 0
27NOV25 4.40 P 0.20 0.25 0.20 0.23 +0.05 42 92 323 -72
27NOV25 4.50 P 0.28 0.31 0.27 0.29 +0.05 42 420 489 0
27NOV25 4.60 P 0.35 0.36 0.33 0.37 +0.06 44 425 261 -290
27NOV25 4.70 P 0.47 0.47 0.47 0.45 +0.07 45 100 492 -72
27NOV25 4.80 P 0.00 0.00 0.00 0.53 +0.07 44 0 54 0
27NOV25 4.90 P 0.00 0.00 0.00 0.63 +0.08 50 0 44 0
27NOV25 5.00 P 0.68 0.68 0.68 0.72 +0.08 51 45 257 -45
27NOV25 5.25 P 0.00 0.00 0.00 0.97 +0.10 62 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.19 +0.07 0 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.47 +0.10 82 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.72 +0.10 90 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.96 +0.09 92 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.21 +0.09 99 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.46 +0.09 106 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.71 +0.10 113 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.96 +0.10 119 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.21 +0.10 126 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.46 +0.10 132 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.71 +0.10 137 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 73 0
30DEC25 3.80 P 0.00 0.00 0.00 0.11 +0.01 48 0 2,040 0
30DEC25 3.90 P 0.16 0.16 0.16 0.14 +0.01 48 43 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 2,479 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 +0.03 49 0 1,823 0
30DEC25 4.20 P 0.00 0.00 0.00 0.26 +0.02 48 0 404 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 +0.03 48 0 430 0
30DEC25 4.40 P 0.34 0.34 0.33 0.37 +0.04 49 300 503 +204
30DEC25 4.50 P 0.39 0.44 0.37 0.43 +0.04 49 648 702 +265
30DEC25 4.60 P 0.00 0.00 0.00 0.50 +0.05 50 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.57 +0.07 50 0 173 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 +0.05 50 0 958 0
30DEC25 4.90 P 0.00 0.00 0.00 0.72 +0.06 51 0 127 0
30DEC25 5.00 P 0.00 0.00 0.00 0.80 +0.08 51 0 3,846 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 +0.10 54 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.25 +0.08 57 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.49 +0.08 61 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.74 +0.10 67 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.99 +0.11 73 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.23 +0.10 75 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.49 +0.12 84 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.72 +0.09 81 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.98 +0.11 90 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.22 +0.10 90 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.47 +0.09 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.73 +0.10 102 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.97 +0.09 102 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.22 +0.09 105 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.47 +0.11 109 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.72 +0.10 112 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.97 +0.11 115 0 5 0
29JAN26 3.50 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
29JAN26 3.70 P 0.00 0.00 0.00 0.15 +0.01 50 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 +0.01 51 0 50 0
29JAN26 4.00 P 0.00 0.00 0.00 0.26 +0.01 50 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.01 50 0 20 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 +0.02 50 0 132 0
29JAN26 4.30 P 0.38 0.38 0.38 0.40 +0.02 50 2 74 -2
29JAN26 4.40 P 0.00 0.00 0.00 0.46 +0.03 51 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 +0.04 51 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.59 +0.05 52 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.65 +0.05 51 0 72 0
29JAN26 4.80 P 0.00 0.00 0.00 0.73 +0.07 53 0 49 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 +0.05 52 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.88 +0.06 53 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.08 +0.06 54 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.30 +0.08 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.53 +0.09 59 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.77 +0.11 62 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.00 +0.10 63 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.24 +0.11 65 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.49 +0.12 70 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.73 +0.10 71 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.98 +0.11 75 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.23 +0.11 79 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.47 +0.09 79 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.15 +0.01 52 0 1 0
26FEB26 3.60 P 0.17 0.17 0.17 0.17 +0.01 51 30 30 +30
26FEB26 3.70 P 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.24 +0.01 51 0 10 0
26FEB26 3.90 P 0.00 0.00 0.00 0.28 +0.02 51 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 +0.04 53 0 1 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.59 +0.04 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.72 +0.05 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 +0.05 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.94 +0.06 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.14 +0.07 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.34 +0.07 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.56 +0.08 56 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30MAR26 3.70 P 0.28 0.28 0.28 0.25 +0.01 51 10 10 +10
30MAR26 3.80 P 0.00 0.00 0.00 0.29 +0.01 51 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 +0.01 51 0 27 0
30MAR26 4.00 P 0.39 0.39 0.39 0.37 +0.01 51 30 58 +30
30MAR26 4.10 P 0.00 0.00 0.00 0.42 +0.02 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.01 51 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.02 52 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.03 51 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 +0.04 52 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 +0.04 52 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 +0.04 52 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 +0.05 52 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 +0.05 52 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 +0.07 53 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.18 +0.07 54 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.38 +0.08 54 0 93 0
30MAR26 5.75 P 0.00 0.00 0.00 1.58 +0.07 53 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 +0.08 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.03 +0.09 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.25 +0.09 55 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.49 +0.10 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.73 +0.10 58 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.98 +0.11 61 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.23 +0.11 64 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.47 +0.09 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.73 +0.10 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.97 +0.09 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.22 +0.09 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.47 +0.11 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 +0.02 52 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.02 52 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 0.00 50 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 +0.02 52 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 +0.02 53 0 80 0
29JUN26 4.10 P 0.00 0.00 0.00 0.58 +0.03 53 0 90 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 +0.03 53 0 11 0
29JUN26 4.30 P 0.65 0.65 0.65 0.68 +0.03 53 10 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.03 53 0 22 0
29JUN26 4.50 P 0.78 0.78 0.78 0.80 +0.05 53 1 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 +0.04 54 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.04 54 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.00 +0.05 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.05 54 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 +0.05 54 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 +0.05 54 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 +0.06 55 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.71 +0.06 55 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 +0.07 55 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.12 +0.07 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 +0.08 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.08 56 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 +0.08 55 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.02 +0.10 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.25 +0.10 56 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.49 +0.10 57 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.73 +0.10 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 0.00 54 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 +0.01 54 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.01 54 0 14 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 +0.01 54 0 22 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.01 54 0 36 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.01 54 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.02 55 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.01 54 0 157 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.02 55 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.02 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.02 55 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.02 55 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.03 55 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.03 55 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.03 55 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.03 55 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.05 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.05 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.06 56 0 32 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 +0.06 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 +0.07 56 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 +0.06 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.64 +0.08 56 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 +0.07 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.08 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 +0.09 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.08 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.09 57 0 0 0
TOTAL PUT 5,530 32,630 +2,542
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$ 84.30
30DEC25 45.00 C 0.00 0.00 0.00 39.54 -1.21 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.55 -1.20 40 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.56 -1.20 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.56 -1.20 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.57 -1.20 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.57 -1.21 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.09 -1.20 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.60 -1.20 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.12 -1.20 35 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.65 -1.20 36 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.14 -1.09 22 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.74 -1.09 34 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.53 -1.01 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.09 -1.28 35 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 12.90 -1.12 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.85 -1.07 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 8.97 -1.01 35 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.29 -0.93 35 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 5.81 -0.85 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.55 -0.75 35 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.50 -0.65 35 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.64 -0.55 35 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 1.96 -0.46 35 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.43 -0.37 35 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.03 -0.29 35 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.72 -0.24 35 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.50 -0.18 35 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.34 -0.14 35 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.23 -0.10 35 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.94 -1.20 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.96 -1.20 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.98 -1.20 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.00 -1.20 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.02 -1.20 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.04 -1.20 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.62 -1.19 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.21 -1.20 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.85 -1.18 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.53 -1.17 35 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.27 -1.16 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.16 -1.09 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.11 -1.00 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.17 -1.06 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.35 -1.00 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.64 -0.98 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.79 -0.96 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.31 -0.91 35 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 8.96 -0.86 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 7.75 -0.80 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.66 -0.74 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 5.70 -0.68 35 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 4.85 -0.62 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.11 -0.56 35 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.47 -0.50 35 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.91 -0.45 35 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 2.44 -0.40 35 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.03 -0.36 35 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 1.69 -0.31 35 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.39 -0.28 35 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.15 -0.24 35 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.95 -0.20 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.78 -0.17 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.63 -0.16 35 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.52 -0.13 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.42 -0.11 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.63 -1.20 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.22 -1.20 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.85 -1.19 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.53 -1.18 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.28 -1.16 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.16 -1.09 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.11 -1.03 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.17 -1.06 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.35 -1.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.64 -0.98 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.96 -0.97 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.55 -0.90 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.24 -0.86 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.08 -0.80 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.04 -0.75 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.12 -0.68 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.30 -0.65 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.59 -0.56 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.96 -0.54 35 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.41 +0.06 35 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.71 +0.09 35 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.15 +0.13 35 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 1.70 +0.10 34 0 95 0
30DEC25 80.00 P 2.30 2.41 2.30 2.49 +0.19 34 120 255 +120
30DEC25 82.50 P 0.00 0.00 0.00 3.59 +0.36 35 0 145 0
30DEC25 85.00 P 0.00 0.00 0.00 4.98 +0.61 36 0 19 0
30DEC25 87.50 P 0.00 0.00 0.00 6.28 +0.57 35 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.17 +0.91 37 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.05 +0.78 38 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.09 +0.87 39 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.27 +0.95 40 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.56 +1.02 42 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 18.95 +1.09 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.40 +1.14 47 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.78 +1.05 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.15 +0.97 50 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.20 +1.20 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.70 +1.20 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.20 +1.20 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.70 +1.20 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.20 +1.20 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.70 +1.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 0.02 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 35 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.60 +0.05 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.88 +0.06 35 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.26 +0.08 35 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.75 +0.11 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.36 +0.15 35 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.09 +0.20 35 0 46 0
30MAR26 77.50 P 3.70 3.80 3.70 3.82 +0.12 34 20 168 +20
30MAR26 80.00 P 0.00 0.00 0.00 4.94 +0.28 35 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.10 +0.36 35 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.36 +0.42 35 0 42 0
30MAR26 87.50 P 0.00 0.00 0.00 8.77 +0.46 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.32 +0.56 35 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 11.95 +0.59 35 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.14 +0.68 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.07 +0.76 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.09 +0.80 38 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.21 +0.89 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.39 +0.91 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.66 +0.98 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.98 +1.01 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.37 +1.07 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.87 +1.06 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.28 +1.11 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.72 +1.14 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.20 +1.18 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.70 +1.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.16 +0.06 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.59 +0.09 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.10 +0.10 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.75 +0.13 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.51 +0.19 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.35 +0.20 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.35 +0.25 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.45 +0.33 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.65 +0.33 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.00 +0.42 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.41 +0.43 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.97 +0.51 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.58 +0.53 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.33 +0.62 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.11 +0.62 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.02 +0.72 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.96 +0.73 35 0 0 0
TOTAL PUT 140 1,493 +140
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$ 7.76
27NOV25 5.30 C 0.00 0.00 0.00 2.50 -0.04 91 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.26 -0.03 81 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.04 -0.01 82 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 1.79 -0.02 72 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.54 -0.03 60 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.30 -0.03 51 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
27NOV25 8.19 C 0.00 0.00 0.00 0.07 -0.03 27 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.03 -0.02 26 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.01 -0.01 25 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.28 -0.03 77 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.19 -0.02 79 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.10 -0.02 76 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.01 -0.01 77 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 2.77 -0.01 70 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.54 -0.01 66 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.31 0.00 62 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.04 -0.03 47 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 1.81 -0.02 47 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 0.87 -0.05 27 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.52 -0.04 27 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.39 -0.03 28 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.27 -0.03 27 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.19 -0.02 28 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 1.84 -0.01 40 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.60 -0.02 35 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.13 -0.06 27 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.32 -0.04 48 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.22 -0.04 46 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.14 -0.03 47 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.03 -0.05 42 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 2.80 -0.04 40 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.57 -0.04 38 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.33 -0.05 34 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.66 -0.04 30 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.46 -0.03 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.05 -0.05 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.16 -0.05 45 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.07 -0.04 45 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 2.84 -0.04 42 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.61 -0.04 40 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.38 -0.04 37 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.16 -0.04 35 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.52 -0.04 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.18 -0.04 34 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 1.96 -0.04 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.76 -0.04 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.57 -0.05 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 -0.05 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 0 498 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.17 -0.01 25 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.31 +0.01 26 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.48 +0.02 26 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.70 +0.04 27 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.06 0.00 26 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.11 0.00 26 0 4 0
30DEC25 7.47 P 0.00 0.00 0.00 0.18 +0.01 26 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.28 +0.01 26 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.41 +0.01 26 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.57 +0.02 26 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 1.18 +0.04 27 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 1.00 +0.04 27 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 1.21 +0.05 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.46 +0.02 27 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.46 +0.02 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.89 +0.03 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29JUN26 5.54 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.09 0.00 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.02 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.52 +0.01 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.64 +0.01 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 1.08 +0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.62 +0.03 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.81 +0.04 23 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 2.01 +0.04 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 2.21 +0.03 20 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.42 +0.05 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.05 +0.02 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.37 +0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.54 +0.02 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.72 +0.03 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.30 +0.04 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.71 +0.04 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
TOTAL PUT 0 683 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$ 7.76
30DEC25 4.13 C 0.00 0.00 0.00 3.69 -0.02 95 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.58 -0.04 80 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.51 -0.01 93 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.38 -0.04 74 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.30 -0.04 71 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.22 -0.02 80 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.12 -0.03 72 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 2.90 -0.01 74 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.66 -0.02 67 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.42 -0.03 57 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.21 -0.01 57 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 1.97 -0.02 51 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 1.74 -0.02 45 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 0.83 -0.04 27 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.53 -0.03 53 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.42 -0.05 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.35 -0.04 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.25 -0.03 47 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.16 -0.04 45 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 2.93 -0.04 43 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.69 -0.04 38 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.47 -0.04 36 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.25 -0.04 34 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.02 -0.04 32 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.60 -0.04 29 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.41 -0.03 30 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.19 0.00 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.90 +0.02 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 1.09 +0.04 27 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 7.76
27NOV25 5.00 C 0.00 0.00 0.00 2.82 -0.02 115 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.57 -0.01 104 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.32 -0.01 93 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.07 -0.01 83 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.82 -0.01 73 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.57 -0.01 64 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.31 -0.04 51 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.57 -0.05 27 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.39 -0.05 29 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.24 -0.04 29 0 76 0
27NOV25 8.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 58 0
27NOV25 8.25 C 0.11 0.11 0.11 0.07 -0.02 29 2 16 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 2 0
27NOV25 8.75 C 0.03 0.03 0.03 0.02 0.00 31 30 30 +30
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.83 -0.01 72 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.58 -0.02 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 -0.01 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.09 -0.01 54 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.35 -0.02 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.51 -0.04 28 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 -0.02 27 0 92 0
30DEC25 8.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 14 0
30DEC25 8.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 22 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.86 0.00 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.61 -0.01 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.37 0.00 52 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.12 -0.01 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.87 -0.01 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.14 -0.05 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.46 -0.06 28 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 28 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.86 -0.02 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.62 -0.02 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.37 -0.02 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.12 -0.03 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.87 -0.04 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 -0.04 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.41 -0.04 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 2.86 -0.04 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.62 -0.04 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.37 -0.04 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.04 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 -0.02 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.05 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 -0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.43 -0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 -0.03 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 -0.05 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 -0.04 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.04 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.90 -0.04 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 -0.03 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.04 34 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.04 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 -0.04 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.03 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.04 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
TOTAL CALL 32 533 +30
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 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 61 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 37 0
27NOV25 7.50 P 0.10 0.10 0.10 0.10 0.00 27 3 70 +3
27NOV25 7.75 P 0.00 0.00 0.00 0.20 0.00 27 0 14 0
27NOV25 8.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
27NOV25 8.25 P 0.50 0.50 0.50 0.54 +0.03 28 2 9 +2
27NOV25 8.50 P 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 0.00 26 0 11 0
30DEC25 7.50 P 0.19 0.19 0.19 0.19 +0.01 26 2 5 -2
30DEC25 7.75 P 0.00 0.00 0.00 0.30 +0.02 26 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JAN26 7.50 P 0.26 0.26 0.26 0.27 0.00 27 5 8 +5
29JAN26 7.75 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.25 0.00 23 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.51 +0.04 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 5 0
26FEB26 7.50 P 0.30 0.30 0.30 0.31 +0.02 27 4 4 +4
26FEB26 7.75 P 0.39 0.39 0.39 0.41 +0.01 26 2 2 +2
26FEB26 8.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.51 +0.02 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.24 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 +0.01 28 0 3 0
30MAR26 7.50 P 0.34 0.34 0.34 0.37 +0.01 27 4 4 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 +0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.76 +0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.02 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 1 0
29JUN26 7.25 P 0.48 0.48 0.48 0.53 +0.03 26 3 3 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 +0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.04 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.04 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.05 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.03 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.03 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.03 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 +0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.04 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 +0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.03 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 +0.05 22 0 0 0
TOTAL PUT 25 798 +21
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$ 20.88
27NOV25 15.50 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.92 +0.20 43 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.42 +0.20 37 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.92 +0.20 31 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.42 +0.20 25 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 2.43 +0.20 23 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 1.94 +0.19 21 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 1.43 +0.12 14 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 1.01 +0.12 18 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.40 +0.08 20 0 31 0
27NOV25 22.00 C 0.12 0.12 0.12 0.10 +0.02 20 20 39 +20
27NOV25 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 49 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.95 +0.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.45 +0.20 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.96 +0.20 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.46 +0.20 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.46 +0.19 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.97 +0.20 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.47 +0.20 19 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.98 +0.20 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.49 +0.19 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.01 +0.19 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.55 +0.18 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.11 +0.17 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.66 +0.10 21 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.30 +0.09 21 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.74 +0.07 22 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 48 0
30DEC25 23.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 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 15.50 C 0.00 0.00 0.00 5.51 +0.20 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.02 +0.20 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.54 +0.20 25 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.06 +0.20 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.59 +0.19 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.14 +0.19 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 2.70 +0.17 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.30 +0.16 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.88 +0.09 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.00 +0.07 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.62 +0.05 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 5 0
29JAN26 24.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.56 +0.19 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.08 +0.20 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.60 +0.19 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.13 +0.18 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.68 +0.18 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.25 +0.17 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.83 +0.16 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.45 +0.15 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.72 +0.07 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.18 +0.06 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.06 +0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.57 +0.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.08 +0.20 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.59 +0.20 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.11 +0.20 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.62 +0.19 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.15 +0.19 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.68 +0.18 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.23 +0.18 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.79 +0.17 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.37 +0.16 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.97 +0.15 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.60 +0.14 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.25 +0.13 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.94 +0.12 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.40 +0.10 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.97 +0.07 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.14 +0.19 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.67 +0.19 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.22 +0.19 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.78 +0.18 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.35 +0.17 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.94 +0.16 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.56 +0.16 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.19 +0.14 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.85 +0.13 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.54 +0.13 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.24 +0.11 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.31 +0.08 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.71 +0.05 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.84 +0.18 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.41 +0.17 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.00 +0.17 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.60 +0.16 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.23 +0.16 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.86 +0.14 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 +0.14 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.20 +0.13 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.90 +0.13 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 +0.12 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.11 +0.10 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.68 +0.08 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 +0.07 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 +0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
TOTAL CALL 20 406 +20
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 11 0
27NOV25 21.00 P 0.51 0.51 0.51 0.47 -0.13 20 7 7 +7
27NOV25 22.00 P 0.00 0.00 0.00 1.23 -0.16 24 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 2.12 -0.20 0 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 3.12 -0.20 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.12 -0.20 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.12 -0.20 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.12 -0.20 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 17 0
30DEC25 21.00 P 0.00 0.00 0.00 0.80 -0.08 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.45 -0.12 25 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 2.21 -0.17 23 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.13 -0.19 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.12 -0.20 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.12 -0.20 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.12 -0.20 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.12 -0.20 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.40 -0.05 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.57 -0.05 25 0 66 0
29JAN26 21.00 P 0.00 0.00 0.00 1.02 -0.06 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 1.64 -0.11 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.33 -0.16 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.19 -0.18 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.13 -0.19 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.12 -0.20 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.16 -0.07 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 1.76 -0.10 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.43 -0.15 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.25 -0.17 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.15 -0.19 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.12 -0.20 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.79 -0.08 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.25 -0.11 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.83 -0.12 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.52 -0.15 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.31 -0.17 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.19 -0.18 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.13 -0.20 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.12 -0.20 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.12 -0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.12 -0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.75 -0.07 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.93 -0.07 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.13 -0.09 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.61 -0.11 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.19 -0.12 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.85 -0.13 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.58 -0.16 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.39 -0.16 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.25 -0.18 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.16 -0.19 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.12 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.12 -0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.14 -0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 -0.09 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.83 -0.11 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.40 -0.13 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.04 -0.14 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.76 -0.15 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.53 -0.16 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.36 -0.17 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.23 -0.19 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.16 -0.19 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.12 -0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.12 -0.20 0 0 0 0
TOTAL PUT 7 301 +7
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$ 5.09
27NOV25 4.10 C 0.00 0.00 0.00 1.00 0.00 35 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
27NOV25 5.00 C 0.20 0.20 0.19 0.21 0.00 30 30 45 +30
27NOV25 5.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 25 0
27NOV25 5.50 C 0.04 0.04 0.04 0.04 0.00 32 10 163 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 0.00 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.10 0.00 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 29 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 28 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 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.36 0.00 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 0.00 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 0.00 30 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 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 1.04 -0.02 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.01 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 -0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 -0.02 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 0.00 30 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 0.02 0.00 28 0 0 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 1.16 -0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 0.00 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 0.00 29 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 0.00 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 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
TOTAL CALL 40 979 +30
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
27NOV25 4.70 P 0.03 0.03 0.02 0.03 0.00 31 50 140 +50
27NOV25 4.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 75 0
27NOV25 4.90 P 0.00 0.00 0.00 0.08 0.00 32 0 48 0
27NOV25 5.00 P 0.12 0.12 0.12 0.11 -0.01 30 15 36 +15
27NOV25 5.25 P 0.00 0.00 0.00 0.24 -0.01 29 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.45 0.00 34 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.67 0.00 34 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.93 +0.01 48 0 6 0
27NOV25 6.25 P 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.43 +0.01 65 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.68 +0.01 72 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.93 +0.01 80 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.43 -0.05 93 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.74 +0.07 128 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.96 +0.04 122 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.17 0.00 101 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 25 0
30DEC25 4.50 P 0.03 0.04 0.03 0.04 0.00 30 13 29 +13
30DEC25 4.60 P 0.00 0.00 0.00 0.06 0.00 30 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.32 0.00 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.50 +0.01 31 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.71 +0.01 33 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.44 +0.02 47 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.68 +0.01 50 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.93 +0.01 54 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.43 -0.05 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.74 +0.07 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.96 +0.04 82 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.18 +0.01 75 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.38 0.00 31 0 25 0
29JAN26 5.50 P 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.68 +0.01 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.93 +0.01 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.43 -0.05 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 +0.01 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 0.00 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 29 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 +0.02 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.01 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.04 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 +0.07 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.04 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 +0.01 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 0.00 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 0.00 29 0 25 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 +0.01 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.02 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.02 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.07 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 +0.04 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.01 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.01 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 0.00 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 0.00 30 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.02 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.04 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.06 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.04 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 +0.01 35 0 0 0
TOTAL PUT 78 1,354 +78
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$ 34.78
27NOV25 20.00 C 0.00 0.00 0.00 15.09 -0.64 145 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 14.09 -0.62 134 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 13.09 -0.58 123 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 12.19 -0.44 123 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 10.86 -0.82 68 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 9.88 -0.81 66 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.03 -0.59 79 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 8.12 -0.75 78 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.14 -0.68 71 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 6.19 -0.51 65 0 45 0
27NOV25 30.00 C 5.42 5.42 5.42 5.28 -0.60 61 4 66 -4
27NOV25 31.00 C 0.00 0.00 0.00 4.42 -0.63 58 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 3.42 -0.77 48 0 62 0
27NOV25 33.00 C 0.00 0.00 0.00 2.82 -0.77 51 0 62 0
27NOV25 34.00 C 2.22 2.22 2.22 2.19 -0.59 50 20 65 0
27NOV25 35.00 C 2.22 2.22 1.73 1.71 -0.50 51 53 291 -2
27NOV25 36.00 C 1.30 1.30 1.30 1.29 -0.43 50 2 218 +2
27NOV25 37.00 C 1.08 1.08 1.00 0.96 -0.35 51 76 560 0
27NOV25 38.00 C 1.02 1.02 0.70 0.70 -0.30 51 77 870 +10
27NOV25 39.00 C 0.73 0.73 0.51 0.50 -0.25 51 160 343 +71
27NOV25 40.00 C 0.50 0.50 0.37 0.34 -0.21 50 204 877 +144
27NOV25 41.00 C 0.43 0.43 0.28 0.23 -0.18 50 102 1,917 +37
27NOV25 42.00 C 0.26 0.27 0.26 0.15 -0.15 50 47 392 +14
27NOV25 43.00 C 0.17 0.17 0.16 0.10 -0.11 50 43 253 +43
27NOV25 44.00 C 0.11 0.11 0.11 0.07 -0.08 51 17 235 +17
27NOV25 45.00 C 0.09 0.11 0.09 0.04 -0.07 50 75 229 -49
27NOV25 46.00 C 0.07 0.07 0.07 0.03 -0.05 51 15 351 +15
27NOV25 47.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 226 0
27NOV25 49.00 C 0.05 0.05 0.05 0.01 -0.02 53 30 215 -30
27NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 312 0
30DEC25 8.00 C 0.00 0.00 0.00 27.09 -0.61 225 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 26.83 -0.66 218 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.43 -0.74 182 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.08 -1.02 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.83 -1.26 106 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.61 -0.81 143 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.60 -0.57 200 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.35 -0.65 196 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.06 -0.93 186 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 24.70 -0.57 197 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 23.98 -1.11 158 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 23.60 -0.60 170 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 22.85 -0.89 95 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 22.63 -0.56 162 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.85 -0.84 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 21.31 -0.94 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.07 -0.69 137 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.69 -0.73 145 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.86 -1.08 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.36 -0.90 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.78 -0.85 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 18.37 -0.91 55 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 18.01 -0.71 102 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 17.68 -0.96 116 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 16.90 -0.82 72 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 16.57 -1.11 97 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 16.12 -1.05 98 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 15.68 -0.47 99 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 15.09 -0.98 88 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 14.09 -0.62 81 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 13.28 -0.39 87 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 12.19 -0.44 75 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 11.28 -0.46 73 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 10.29 -0.86 67 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 9.06 -0.86 48 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 8.39 -0.79 58 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 7.50 -0.62 56 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 6.65 -0.56 54 0 21 0
30DEC25 30.00 C 5.98 5.98 5.82 5.78 -0.98 51 19 58 -3
30DEC25 31.00 C 0.00 0.00 0.00 4.90 -1.08 47 0 75 0
30DEC25 32.00 C 4.83 4.83 4.83 4.22 -1.02 47 1 129 +1
30DEC25 33.00 C 0.00 0.00 0.00 3.76 -0.73 50 0 107 0
30DEC25 34.00 C 0.00 0.00 0.00 3.22 -0.53 50 0 315 0
30DEC25 35.00 C 2.88 2.88 2.88 2.73 -0.52 50 10 625 0
30DEC25 36.00 C 2.49 2.49 2.44 2.31 -0.44 50 7 198 +3
30DEC25 37.00 C 2.05 2.05 2.05 1.95 -0.41 50 1 95 0
30DEC25 38.00 C 1.60 1.60 1.60 1.62 -0.36 50 5 271 0
30DEC25 39.00 C 1.45 1.45 1.45 1.34 -0.33 50 40 569 +40
30DEC25 40.00 C 1.23 1.23 1.23 1.09 -0.33 50 65 632 +30
30DEC25 41.00 C 1.03 1.03 0.98 0.88 -0.31 50 26 331 +26
30DEC25 42.00 C 0.89 0.92 0.88 0.71 -0.28 50 49 3,206 +13
30DEC25 43.00 C 0.82 0.82 0.82 0.56 -0.27 49 18 118 -15
30DEC25 44.00 C 0.65 0.65 0.65 0.44 -0.26 49 19 1,055 0
30DEC25 45.00 C 0.53 0.53 0.45 0.35 -0.24 49 140 1,799 +67
30DEC25 46.00 C 0.42 0.42 0.42 0.27 -0.23 49 45 117 -20
30DEC25 47.00 C 0.43 0.43 0.43 0.21 -0.22 49 25 463 0
30DEC25 48.00 C 0.35 0.35 0.35 0.16 -0.20 48 6 1,016 -1
30DEC25 49.00 C 0.00 0.00 0.00 0.12 -0.18 48 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.10 -0.15 49 0 222 0
30DEC25 52.50 C 0.00 0.00 0.00 0.05 -0.11 48 0 343 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 -0.08 49 0 351 0
29JAN26 26.00 C 0.00 0.00 0.00 9.68 -0.49 59 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.82 -0.40 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.00 -0.48 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.21 -0.67 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.19 -0.80 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.79 -0.23 53 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 5.09 -0.64 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.40 -0.56 50 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 3.89 -0.52 50 0 20 0
29JAN26 35.00 C 0.00 0.00 0.00 3.44 -0.46 50 0 103 0
29JAN26 36.00 C 0.00 0.00 0.00 3.03 -0.43 50 0 56 0
29JAN26 37.00 C 0.00 0.00 0.00 2.67 -0.40 51 0 76 0
29JAN26 38.00 C 2.40 2.40 2.32 2.35 -0.36 51 46 147 +46
29JAN26 39.00 C 2.43 2.43 2.43 2.06 -0.34 51 3 174 0
29JAN26 40.00 C 0.00 0.00 0.00 1.79 -0.33 52 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 1.56 -0.33 52 0 45 0
29JAN26 42.00 C 0.00 0.00 0.00 1.35 -0.30 52 0 45 0
29JAN26 43.00 C 0.00 0.00 0.00 1.17 -0.31 52 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 1.01 -0.29 52 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.87 -0.27 52 0 60 0
29JAN26 46.00 C 0.00 0.00 0.00 0.75 -0.28 52 0 30 0
29JAN26 47.00 C 0.00 0.00 0.00 0.65 -0.27 52 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.56 -0.23 52 0 1,418 0
29JAN26 49.00 C 0.00 0.00 0.00 0.48 -0.25 53 0 259 0
29JAN26 50.00 C 0.60 0.60 0.60 0.41 -0.26 53 10 53 -10
29JAN26 52.50 C 0.00 0.00 0.00 0.29 -0.22 53 0 10 0
26FEB26 27.00 C 0.00 0.00 0.00 8.82 -0.79 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.24 -0.51 52 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.57 -0.31 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.62 -0.62 48 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.89 -0.81 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.30 -0.63 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.06 -0.38 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.39 -0.59 49 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 3.97 -0.56 50 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.56 -0.46 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.19 -0.40 50 0 0 0
26FEB26 38.00 C 3.28 3.28 3.28 2.87 -0.36 51 30 30 +30
26FEB26 39.00 C 0.00 0.00 0.00 2.55 -0.36 51 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.25 -0.36 51 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.99 -0.39 51 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.76 -0.37 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.55 -0.37 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.36 -0.38 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.19 -0.39 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.05 -0.38 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 27.09 -0.61 132 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 26.83 -0.66 127 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.43 -0.92 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.28 -1.06 115 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.15 -0.94 127 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.90 -0.52 124 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.60 -0.57 116 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.35 -0.66 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.06 -0.93 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.70 -0.93 115 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.24 -0.85 114 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.64 -0.56 101 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.90 -0.84 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.78 -0.41 104 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.93 -0.76 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.76 -0.67 94 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.18 -0.65 85 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.69 -0.73 82 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.21 -1.02 80 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.46 -0.91 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.89 -1.00 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.73 -0.65 72 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 18.27 -0.57 72 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.89 -0.75 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.43 -0.61 74 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.90 -0.78 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.36 -0.81 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.68 -0.89 52 0 241 0
30MAR26 20.00 C 15.25 15.25 15.25 15.40 -0.67 62 1 289 0
30MAR26 21.00 C 0.00 0.00 0.00 14.51 -0.62 61 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.45 -0.76 54 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.48 -0.87 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.55 -0.70 48 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 10.84 -0.77 51 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.13 -0.52 53 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 9.58 -0.45 56 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 8.50 -0.66 50 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.13 -0.17 54 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.46 -0.17 54 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 6.84 -0.41 53 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 6.20 -0.31 52 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 5.51 -0.53 50 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 5.03 -0.52 50 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 4.58 -0.50 51 0 28 0
30MAR26 36.00 C 0.00 0.00 0.00 4.20 -0.44 51 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 3.82 -0.40 51 0 34 0
30MAR26 38.00 C 0.00 0.00 0.00 3.50 -0.39 52 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 3.20 -0.36 52 0 420 0
30MAR26 40.00 C 3.00 3.00 3.00 2.97 -0.30 53 2 3,158 0
30MAR26 41.00 C 0.00 0.00 0.00 2.67 -0.32 52 0 35 0
30MAR26 42.00 C 2.40 2.40 2.40 2.46 -0.26 53 10 836 -10
30MAR26 43.00 C 0.00 0.00 0.00 2.22 -0.26 53 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 2.04 -0.22 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.87 -0.18 54 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.72 -0.15 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.57 -0.13 54 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.44 -0.11 54 0 20 0
30MAR26 49.00 C 1.41 1.41 1.41 1.32 -0.09 55 40 1,579 -40
30MAR26 50.00 C 0.00 0.00 0.00 1.21 -0.07 55 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.95 -0.07 55 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 18.06 -0.60 60 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.76 -0.34 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.19 -0.52 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.69 -0.73 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.42 -0.53 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.98 -0.53 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.85 -0.73 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.26 -0.42 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.25 -0.89 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.35 -0.68 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.81 -0.54 53 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.79 -0.70 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.33 -0.30 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.65 -0.70 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.86 -0.62 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.15 -0.70 48 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 7.69 -0.76 49 0 24 0
29JUN26 32.00 C 7.31 7.31 7.31 7.48 -0.36 52 13 82 -13
29JUN26 33.00 C 0.00 0.00 0.00 6.76 -0.66 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.30 -0.74 50 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.88 -0.50 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 5.49 -0.48 50 0 35 0
29JUN26 37.00 C 5.22 5.22 5.22 5.14 -0.44 51 10 61 0
29JUN26 38.00 C 0.00 0.00 0.00 4.81 -0.42 51 0 114 0
29JUN26 39.00 C 0.00 0.00 0.00 4.52 -0.38 51 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 4.23 -0.36 52 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 3.97 -0.34 52 0 68 0
29JUN26 42.00 C 0.00 0.00 0.00 3.72 -0.33 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 3.48 -0.32 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 3.27 -0.30 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 3.08 -0.29 53 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 2.88 -0.28 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.71 -0.25 53 0 20 0
29JUN26 48.00 C 2.72 2.72 2.72 2.55 -0.22 54 25 36 0
29JUN26 49.00 C 2.58 2.58 2.58 2.54 -0.06 55 15 90 +15
29JUN26 50.00 C 0.00 0.00 0.00 2.30 -0.14 55 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 2.04 -0.05 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 14.76 -0.60 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.83 -0.71 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.27 -0.59 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.35 -0.83 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.91 -0.51 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.02 -0.82 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.69 -0.40 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.02 -0.56 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.57 -0.43 52 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 8.86 -0.55 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.33 -0.53 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.85 -0.58 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.42 -0.52 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 7.02 -0.49 51 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 6.65 -0.47 51 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.31 -0.44 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 5.98 -0.43 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 5.66 -0.42 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 5.38 -0.40 52 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 5.10 -0.39 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.85 -0.37 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.61 -0.38 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -0.42 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.18 -0.45 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.98 -0.49 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.79 -0.52 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.61 -0.56 53 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.43 -0.61 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.26 -0.66 54 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 2.89 -0.76 54 0 36 0
TOTAL CALL 1,606 55,362 +427
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 119 0
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 60 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 0.00 56 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 0.00 54 0 263 0
27NOV25 28.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 470 0
27NOV25 29.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 498 0
27NOV25 30.00 P 0.26 0.27 0.26 0.28 +0.06 52 5 867 -4
27NOV25 31.00 P 0.40 0.44 0.40 0.44 +0.09 52 34 547 0
27NOV25 32.00 P 0.49 0.66 0.49 0.66 +0.14 51 28 1,139 +8
27NOV25 33.00 P 0.77 1.01 0.77 0.97 +0.20 51 53 536 -49
27NOV25 34.00 P 1.10 1.40 1.10 1.35 +0.26 50 46 1,016 +15
27NOV25 35.00 P 1.70 1.76 1.70 1.85 +0.34 50 104 1,071 +104
27NOV25 36.00 P 2.00 2.45 2.00 2.44 +0.43 50 48 390 +8
27NOV25 37.00 P 2.68 2.68 2.68 3.10 +0.50 50 2 422 +2
27NOV25 38.00 P 0.00 0.00 0.00 3.79 +0.59 49 0 384 0
27NOV25 39.00 P 4.72 4.72 4.64 4.50 +0.49 44 2 221 -2
27NOV25 40.00 P 0.00 0.00 0.00 5.56 +0.85 54 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 6.40 +0.86 51 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 7.31 +0.51 50 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.27 +0.52 50 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.24 +0.77 50 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 10.22 +0.64 0 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 11.22 +0.71 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.22 +0.83 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.22 +0.84 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.28 +0.90 76 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.22 +0.75 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.72 +0.84 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 107 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 82 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 2,319 0
30DEC25 23.00 P 0.11 0.11 0.11 0.02 -0.05 47 2 2,500 +2
30DEC25 24.00 P 0.13 0.13 0.13 0.04 -0.06 47 2 246 +2
30DEC25 25.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 1,256 0
30DEC25 26.00 P 0.00 0.00 0.00 0.14 -0.08 48 0 1,759 0
30DEC25 27.00 P 0.30 0.30 0.30 0.23 -0.08 48 15 1,234 0
30DEC25 28.00 P 0.39 0.39 0.39 0.36 -0.06 48 40 709 +40
30DEC25 29.00 P 0.55 0.63 0.55 0.54 -0.03 49 45 775 +20
30DEC25 30.00 P 0.70 0.85 0.70 0.77 +0.02 49 35 1,440 +35
30DEC25 31.00 P 0.90 1.05 0.90 1.05 +0.06 49 31 353 0
30DEC25 32.00 P 1.19 1.30 1.19 1.41 +0.15 50 2 642 +1
30DEC25 33.00 P 1.58 1.80 1.58 1.79 +0.21 50 33 442 +31
30DEC25 34.00 P 2.17 2.18 2.15 2.19 +0.24 49 55 546 -15
30DEC25 35.00 P 2.68 2.68 2.68 2.79 +0.38 50 20 1,050 0
30DEC25 36.00 P 3.36 3.36 3.36 3.34 +0.41 50 20 2,025 -20
30DEC25 37.00 P 0.00 0.00 0.00 3.98 +0.47 50 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 4.49 +0.31 47 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 5.45 +0.56 52 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 5.95 +0.50 46 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.11 +0.52 54 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 7.57 +0.59 44 0 1,531 0
30DEC25 43.00 P 0.00 0.00 0.00 8.86 +1.00 56 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 9.62 +0.98 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.47 +0.58 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.42 +0.46 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.29 +0.62 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.56 +0.99 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.31 +0.79 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.35 +0.83 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.95 +0.97 71 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.28 +0.77 66 0 0 0
29JAN26 26.00 P 0.37 0.37 0.37 0.42 +0.12 51 60 183 +49
29JAN26 27.00 P 0.51 0.51 0.51 0.58 +0.15 51 5 55 0
29JAN26 28.00 P 0.66 0.66 0.66 0.76 +0.16 50 25 180 +25
29JAN26 29.00 P 0.00 0.00 0.00 0.96 +0.15 50 0 63 0
29JAN26 30.00 P 1.18 1.18 1.18 1.24 +0.18 50 20 150 0
29JAN26 31.00 P 1.52 1.52 1.52 1.57 +0.23 50 25 701 +25
29JAN26 32.00 P 1.87 1.87 1.87 1.94 +0.27 50 25 322 +23
29JAN26 33.00 P 2.35 2.35 2.35 2.35 +0.26 50 25 483 0
29JAN26 34.00 P 2.64 2.84 2.64 2.83 +0.30 50 46 254 +20
29JAN26 35.00 P 3.17 3.17 3.17 3.36 +0.36 50 1 772 +1
29JAN26 36.00 P 0.00 0.00 0.00 3.94 +0.39 50 0 174 0
29JAN26 37.00 P 4.34 4.34 4.34 4.58 +0.45 50 20 80 +20
29JAN26 38.00 P 0.00 0.00 0.00 5.15 +0.19 49 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.05 +0.72 52 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.49 +0.23 48 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 7.24 +0.28 47 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.16 +0.31 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.86 +0.51 47 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 9.72 +0.21 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.96 +0.84 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.97 +0.82 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.42 +0.47 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.56 +0.63 53 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.47 +0.48 53 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.39 +0.64 52 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 17.95 +0.78 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.79 +0.14 50 0 15 0
26FEB26 28.00 P 0.90 0.95 0.90 1.00 +0.14 49 20 20 +20
26FEB26 29.00 P 0.00 0.00 0.00 1.26 +0.17 49 0 0 0
26FEB26 30.00 P 1.49 1.49 1.49 1.57 +0.20 49 16 22 +16
26FEB26 31.00 P 0.00 0.00 0.00 1.92 +0.24 49 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.32 +0.25 49 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 +0.29 49 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.26 +0.33 49 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.79 +0.37 49 0 35 0
26FEB26 36.00 P 0.00 0.00 0.00 4.37 +0.38 49 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.11 +0.52 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.48 +0.22 47 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.13 +0.09 47 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 6.87 +0.29 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.96 +0.67 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.69 +0.77 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.64 +0.65 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.04 +0.14 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.96 +0.33 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.97 +0.37 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 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 84 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 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 79 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 76 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 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.22 +0.05 52 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 +0.05 51 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.42 +0.07 52 0 438 0
30MAR26 24.00 P 0.49 0.53 0.49 0.55 +0.08 51 6 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 +0.07 51 0 214 0
30MAR26 26.00 P 0.00 0.00 0.00 0.89 +0.13 50 0 402 0
30MAR26 27.00 P 0.98 0.98 0.98 1.11 +0.14 50 3 94 +3
30MAR26 28.00 P 0.00 0.00 0.00 1.37 +0.17 50 0 103 0
30MAR26 29.00 P 0.00 0.00 0.00 1.67 +0.20 50 0 472 0
30MAR26 30.00 P 0.00 0.00 0.00 2.00 +0.21 50 0 1,480 0
30MAR26 31.00 P 0.00 0.00 0.00 2.37 +0.24 50 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 2.78 +0.26 50 0 95 0
30MAR26 33.00 P 0.00 0.00 0.00 3.27 +0.32 50 0 111 0
30MAR26 34.00 P 0.00 0.00 0.00 3.77 +0.34 50 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.33 +0.38 50 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.92 +0.40 50 0 9,048 0
30MAR26 37.00 P 5.52 5.52 5.52 5.41 +0.30 49 20 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.34 +0.70 52 0 2,467 0
30MAR26 39.00 P 6.80 6.80 6.80 6.90 +0.68 51 1 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.57 +0.35 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.30 +0.32 51 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.27 +0.47 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.00 +0.55 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.60 +0.35 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.79 +0.83 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.26 +0.48 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.93 +0.05 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.02 +0.31 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.75 +0.19 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.05 +0.69 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.14 +0.41 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.03 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.05 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.04 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 +0.05 50 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 +0.06 50 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 +0.08 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 +0.10 50 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 +0.14 50 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 +0.10 50 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.48 +0.13 49 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.78 +0.17 49 0 225 0
29JUN26 28.00 P 2.05 2.05 2.05 2.10 +0.18 49 25 333 0
29JUN26 29.00 P 2.37 2.46 2.37 2.46 +0.21 49 169 184 +169
29JUN26 30.00 P 2.77 2.79 2.77 2.90 +0.28 50 68 288 0
29JUN26 31.00 P 0.00 0.00 0.00 3.34 +0.30 50 0 117 0
29JUN26 32.00 P 3.76 3.76 3.76 3.78 +0.30 50 6 545 +6
29JUN26 33.00 P 0.00 0.00 0.00 4.28 +0.33 50 0 57 0
29JUN26 34.00 P 0.00 0.00 0.00 4.82 +0.36 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.37 +0.36 50 0 113 0
29JUN26 36.00 P 5.61 5.87 5.61 5.96 +0.35 50 31 105 +20
29JUN26 37.00 P 0.00 0.00 0.00 6.54 +0.32 50 0 62 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 +0.67 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.87 +0.24 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.84 +0.81 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.27 +0.39 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 +0.73 54 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.06 +0.67 54 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.76 +0.44 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.56 +0.59 54 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 13.21 +0.42 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.18 +0.55 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.88 +0.66 53 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 15.68 +0.50 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.45 +0.27 52 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 18.74 +0.59 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.06 49 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.04 49 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.01 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.77 +0.03 49 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.05 50 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.09 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.79 +0.11 50 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 +0.18 50 0 3 0
29SEP26 30.00 P 3.60 3.60 3.60 3.63 +0.20 50 3 58 +3
29SEP26 31.00 P 0.00 0.00 0.00 4.10 +0.25 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.60 +0.28 50 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.12 +0.30 50 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 +0.31 50 0 49 0
29SEP26 35.00 P 0.00 0.00 0.00 6.28 +0.38 51 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 6.89 +0.39 51 0 234 0
29SEP26 37.00 P 7.50 7.50 7.50 7.50 +0.55 51 3 33 +3
29SEP26 38.00 P 0.00 0.00 0.00 8.18 +0.39 51 0 108 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 +0.29 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.58 +0.51 52 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.07 +0.30 50 0 115 0
29SEP26 42.00 P 0.00 0.00 0.00 10.96 +0.46 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.68 +0.45 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.55 +0.57 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.27 +0.51 53 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 14.05 +0.48 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.93 +0.61 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.75 +0.69 54 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 16.50 +0.55 53 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 16.74 -0.42 48 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 18.79 -0.11 48 0 5 0
TOTAL PUT 1,245 85,020 +581
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.03
27NOV25 3.80 C 0.000 0.000 0.000 2.238 -0.016 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.139 -0.016 58 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.041 -0.014 67 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.943 -0.013 69 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.843 -0.013 64 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.743 -0.014 60 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.645 -0.012 60 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.540 -0.018 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.446 -0.005 53 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.345 -0.013 48 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.246 -0.012 45 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.147 -0.012 43 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.048 -0.010 40 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.793 -0.016 24 0 235 0
27NOV25 5.50 C 0.660 0.660 0.660 0.560 -0.007 28 2 189 +2
27NOV25 5.75 C 0.450 0.450 0.450 0.345 -0.005 26 13 419 0
27NOV25 6.00 C 0.175 0.175 0.175 0.174 +0.008 25 5 385 0
27NOV25 6.25 C 0.101 0.101 0.078 0.070 0.000 24 48 388 +30
27NOV25 6.50 C 0.055 0.055 0.045 0.022 0.000 24 42 407 +23
27NOV25 6.75 C 0.024 0.024 0.018 0.006 +0.001 24 9 227 0
27NOV25 7.00 C 0.012 0.012 0.007 0.002 +0.001 26 4 209 +2
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 38 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.334 -0.013 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.235 -0.016 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.148 -0.008 74 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.035 -0.013 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.936 -0.029 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.839 -0.001 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.739 -0.002 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.636 -0.014 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.537 -0.005 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.452 +0.001 54 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.340 -0.016 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.253 -0.002 49 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.140 -0.017 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.041 -0.014 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.943 -0.017 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.843 -0.015 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.744 -0.013 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.645 -0.028 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.542 -0.020 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.446 -0.016 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.345 -0.017 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.246 -0.014 0 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.158 -0.001 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.058 0.000 19 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.816 -0.021 21 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.594 -0.007 22 0 1,682 0
30DEC25 5.75 C 0.429 0.429 0.429 0.386 -0.031 20 1 327 0
30DEC25 6.00 C 0.000 0.000 0.000 0.236 -0.034 21 0 1,223 0
30DEC25 6.25 C 0.000 0.000 0.000 0.138 -0.024 22 0 42 0
30DEC25 6.50 C 0.000 0.000 0.000 0.069 -0.021 22 0 169 0
30DEC25 6.75 C 0.055 0.055 0.055 0.031 -0.017 22 5 44 0
30DEC25 7.00 C 0.037 0.037 0.037 0.013 -0.011 22 5 10 +5
30DEC25 7.25 C 0.000 0.000 0.000 0.005 -0.006 22 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 -0.003 23 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 29 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 36 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 2.253 -0.006 43 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.140 -0.017 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.041 -0.016 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.943 -0.017 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.843 -0.018 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.744 -0.015 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.645 -0.028 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.542 -0.020 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.446 -0.016 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.345 -0.018 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.246 -0.015 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.160 -0.003 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.063 -0.010 23 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.827 -0.010 23 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.610 -0.010 23 0 2 0
29JAN26 5.75 C 0.000 0.000 0.000 0.416 -0.006 22 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.276 -0.005 23 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.174 -0.006 24 0 56 0
29JAN26 6.50 C 0.126 0.126 0.126 0.099 -0.005 23 22 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.054 -0.003 23 0 15 0
29JAN26 7.00 C 0.058 0.058 0.058 0.028 -0.002 23 30 60 +30
29JAN26 7.25 C 0.044 0.044 0.031 0.013 -0.002 23 65 60 +60
29JAN26 7.50 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 0.000 25 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 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 1.851 -0.013 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.749 -0.016 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.652 -0.021 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.548 -0.016 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.447 -0.015 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.358 -0.010 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.257 -0.008 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.160 -0.003 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.063 -0.010 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.827 -0.014 21 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.610 -0.010 21 0 0 0
26FEB26 5.75 C 0.478 0.478 0.478 0.451 0.000 23 4 4 +4
26FEB26 6.00 C 0.000 0.000 0.000 0.317 -0.003 24 0 0 0
26FEB26 6.25 C 0.252 0.252 0.252 0.211 -0.003 24 30 30 +30
26FEB26 6.50 C 0.195 0.195 0.195 0.135 -0.002 24 15 15 +15
26FEB26 6.75 C 0.000 0.000 0.000 0.082 -0.001 24 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.049 -0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.028 0.000 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.009 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.035 -0.028 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.939 -0.026 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.839 -0.021 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.739 -0.014 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.641 -0.026 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.541 -0.012 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.452 -0.013 42 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.340 -0.024 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.253 -0.006 37 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.148 -0.015 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.046 -0.019 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.943 -0.018 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.851 -0.021 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.786 +0.020 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.652 -0.021 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.548 -0.022 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.447 -0.025 0 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.358 -0.018 22 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.260 -0.012 22 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.160 -0.021 19 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.063 -0.016 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.836 -0.020 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.644 -0.011 22 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.484 -0.007 23 0 301 0
30MAR26 6.00 C 0.394 0.394 0.358 0.377 +0.017 25 5 46 +1
30MAR26 6.25 C 0.000 0.000 0.000 0.254 +0.004 24 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.187 +0.010 25 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.129 +0.010 25 0 16 0
30MAR26 7.00 C 0.000 0.000 0.000 0.086 +0.009 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.056 +0.007 24 0 72 0
30MAR26 7.50 C 0.000 0.000 0.000 0.036 +0.006 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.022 +0.004 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.014 +0.003 25 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.008 +0.002 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 +0.001 25 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 2.255 -0.004 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.156 -0.017 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.046 -0.019 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.953 -0.009 24 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.851 -0.039 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.786 +0.020 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.652 -0.021 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.548 -0.022 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.458 -0.016 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.358 -0.031 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.276 -0.020 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.189 -0.017 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.106 -0.001 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.916 -0.005 23 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.729 -0.011 22 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.586 -0.010 23 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.465 -0.014 23 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.367 -0.006 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.284 -0.009 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.222 -0.003 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.166 -0.002 24 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 0.122 -0.002 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.088 -0.002 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.063 -0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.045 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.032 -0.001 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.023 0.000 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.011 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.257 -0.003 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.158 -0.015 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.046 -0.025 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.953 -0.009 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.864 -0.026 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.786 +0.020 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.666 -0.007 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.567 -0.003 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.473 -0.001 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.381 -0.009 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.304 -0.009 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.226 -0.009 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.154 -0.008 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.980 -0.009 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.824 -0.008 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.685 -0.007 23 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.563 -0.007 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.458 -0.006 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.368 -0.005 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.294 -0.010 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.234 -0.008 23 0 15 0
29SEP26 7.25 C 0.216 0.216 0.216 0.186 -0.009 23 15 15 +15
29SEP26 7.50 C 0.000 0.000 0.000 0.152 -0.003 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.117 -0.003 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.091 -0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.069 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.052 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.040 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.030 -0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.022 -0.001 24 0 0 0
TOTAL CALL 320 13,078 +217
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 417 0
27NOV25 5.50 P 0.008 0.012 0.008 0.009 +0.001 24 56 326 +41
27NOV25 5.75 P 0.030 0.042 0.030 0.041 +0.003 24 34 439 +10
27NOV25 6.00 P 0.090 0.124 0.086 0.123 +0.001 23 53 469 +40
27NOV25 6.25 P 0.205 0.277 0.205 0.276 +0.002 24 2 38 0
27NOV25 6.50 P 0.420 0.478 0.420 0.482 0.000 24 9 10 +9
27NOV25 6.75 P 0.000 0.000 0.000 0.720 -0.011 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.970 +0.010 0 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.220 -0.026 0 0 1 0
27NOV25 7.50 P 0.000 0.000 0.000 1.470 +0.010 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.720 +0.010 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.970 +0.010 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.220 +0.010 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.470 +0.010 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.720 +0.010 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.970 +0.010 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.220 +0.010 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 68 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 65 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 62 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 60 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.002 -0.002 24 0 292 0
30DEC25 5.00 P 0.000 0.000 0.000 0.003 -0.003 23 0 1,350 0
30DEC25 5.25 P 0.000 0.000 0.000 0.011 -0.008 22 0 113 0
30DEC25 5.50 P 0.052 0.058 0.052 0.035 -0.013 22 2 355 0
30DEC25 5.75 P 0.101 0.135 0.101 0.085 -0.028 22 3 235 0
30DEC25 6.00 P 0.213 0.213 0.213 0.177 -0.037 21 4 202 +1
30DEC25 6.25 P 0.385 0.385 0.385 0.335 -0.023 23 1 15 0
30DEC25 6.50 P 0.580 0.580 0.580 0.526 -0.015 24 1 1 +1
30DEC25 6.75 P 0.797 0.799 0.797 0.730 -0.004 22 2 2 +2
30DEC25 7.00 P 0.000 0.000 0.000 0.970 +0.005 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.257 +0.011 39 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.514 +0.010 46 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.772 +0.011 52 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.029 +0.010 58 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.287 +0.011 64 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.544 +0.010 70 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.802 +0.011 76 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.059 +0.010 81 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.296 +0.009 82 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.003 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.007 -0.001 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.012 0.000 23 0 75 0
29JAN26 5.00 P 0.020 0.020 0.020 0.018 0.000 23 50 320 +50
29JAN26 5.25 P 0.000 0.000 0.000 0.045 -0.001 23 0 39 0
29JAN26 5.50 P 0.000 0.000 0.000 0.095 0.000 23 0 96 0
29JAN26 5.75 P 0.000 0.000 0.000 0.180 0.000 23 0 236 0
29JAN26 6.00 P 0.291 0.291 0.291 0.300 -0.001 23 3 34 -3
29JAN26 6.25 P 0.410 0.410 0.390 0.459 -0.004 23 23 32 +23
29JAN26 6.50 P 0.000 0.000 0.000 0.649 -0.004 24 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.854 -0.018 23 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.081 +0.009 23 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.335 +0.013 28 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.576 +0.015 30 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.821 +0.016 32 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.069 +0.020 35 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.317 +0.020 37 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.566 +0.019 40 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.814 +0.021 42 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.064 +0.015 45 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.312 +0.018 47 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.007 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.015 0.000 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.022 +0.001 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.032 +0.002 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.065 0.000 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.123 +0.004 23 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.209 +0.006 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.330 +0.004 23 0 0 0
26FEB26 6.25 P 0.468 0.468 0.468 0.486 +0.004 23 3 3 +3
26FEB26 6.50 P 0.000 0.000 0.000 0.672 0.000 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.880 +0.005 24 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.109 +0.011 26 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.339 -0.008 26 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.579 -0.004 27 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.821 -0.002 28 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.069 +0.002 31 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.317 -0.005 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.566 -0.019 36 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.814 -0.007 38 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.064 -0.015 41 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 0.000 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 +0.001 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 +0.001 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.008 +0.002 25 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.011 +0.002 24 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.016 +0.003 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.023 +0.005 25 0 1,047 0
30MAR26 4.80 P 0.028 0.037 0.028 0.031 +0.006 24 41 363 -1
30MAR26 4.90 P 0.000 0.000 0.000 0.039 +0.004 24 0 229 0
30MAR26 5.00 P 0.000 0.000 0.000 0.052 +0.005 24 0 100 0
30MAR26 5.25 P 0.086 0.086 0.086 0.096 +0.008 24 40 467 0
30MAR26 5.50 P 0.000 0.000 0.000 0.163 +0.015 24 0 200 0
30MAR26 5.75 P 0.000 0.000 0.000 0.255 +0.019 24 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.376 +0.022 24 0 3 0
30MAR26 6.25 P 0.000 0.000 0.000 0.522 +0.008 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.699 +0.014 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.903 +0.014 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.123 +0.016 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.350 +0.003 26 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.586 +0.003 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.827 +0.004 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.074 +0.007 30 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.322 0.000 32 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.566 -0.019 33 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.814 -0.007 35 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.064 -0.015 37 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.312 +0.018 39 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 +0.001 24 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 24 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 0.000 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 +0.001 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.023 +0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 +0.001 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 0.000 24 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.049 0.000 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.060 +0.001 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.075 +0.001 24 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.092 +0.001 23 0 105 0
29JUN26 5.25 P 0.000 0.000 0.000 0.147 +0.002 23 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.224 +0.003 23 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.322 +0.004 23 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.444 +0.008 23 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.604 +0.012 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.764 -0.004 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.968 +0.015 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.176 +0.016 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.379 +0.007 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.609 +0.005 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.840 +0.006 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.085 +0.017 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.327 +0.005 29 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.573 -0.012 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.816 -0.005 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.064 -0.015 32 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.312 +0.018 34 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 0.000 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 0.000 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.019 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 0.000 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 0.000 24 0 1 0
29SEP26 4.50 P 0.053 0.053 0.053 0.052 0.000 24 1 1 +1
29SEP26 4.60 P 0.000 0.000 0.000 0.065 +0.001 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.079 0.000 24 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.095 -0.001 24 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.114 -0.001 24 0 0 0
29SEP26 5.00 P 0.139 0.139 0.139 0.139 +0.001 24 15 15 +5
29SEP26 5.25 P 0.000 0.000 0.000 0.207 +0.001 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.293 +0.001 24 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 0.400 +0.002 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.527 +0.009 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.673 +0.004 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.838 +0.004 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.022 +0.006 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.222 +0.007 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.436 +0.008 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.660 +0.008 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.888 +0.011 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.113 +0.015 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.347 +0.012 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.580 -0.005 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.831 -0.013 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.066 -0.013 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.316 +0.001 31 0 0 0
TOTAL PUT 343 15,111 +182
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 ($0.001) CLOSING PRICE HK$ 4.52
27NOV25 3.00 C 0.000 0.000 0.000 1.573 +0.053 122 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.463 +0.043 107 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.364 +0.047 100 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.262 +0.044 92 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.152 +0.030 78 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.059 +0.039 76 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 0.953 +0.007 65 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.853 +0.030 59 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.747 +0.028 49 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.643 +0.018 41 0 0 0
27NOV25 4.00 C 0.545 0.545 0.545 0.545 +0.023 36 100 214 +100
27NOV25 4.10 C 0.000 0.000 0.000 0.442 +0.017 29 0 176 0
27NOV25 4.20 C 0.376 0.376 0.332 0.342 +0.014 23 13 1,483 -5
27NOV25 4.30 C 0.000 0.000 0.000 0.238 +0.008 16 0 2,471 0
27NOV25 4.40 C 0.187 0.187 0.164 0.160 +0.007 17 205 2,807 -4
27NOV25 4.50 C 0.100 0.116 0.092 0.092 +0.007 16 470 13,260 -448
27NOV25 4.60 C 0.054 0.054 0.054 0.046 +0.002 16 70 7,781 -10
27NOV25 4.70 C 0.032 0.033 0.026 0.019 0.000 16 737 7,161 +737
27NOV25 4.80 C 0.015 0.017 0.013 0.007 0.000 16 200 3,737 +185
27NOV25 4.90 C 0.000 0.000 0.000 0.003 +0.001 17 0 681 0
27NOV25 5.00 C 0.000 0.000 0.000 0.001 0.000 17 0 652 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 25 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 31 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 43 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 54 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 59 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.150 +0.027 91 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.046 +0.029 81 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 1.946 +0.022 76 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.848 +0.015 72 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.751 +0.036 70 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.649 +0.024 64 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.573 +0.038 74 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.463 +0.043 64 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.364 +0.036 60 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.262 +0.033 54 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.157 +0.028 47 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.059 +0.029 44 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.957 +0.011 39 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.858 +0.027 35 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.759 +0.026 32 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.643 +0.008 18 0 764 0
30DEC25 4.00 C 0.563 0.563 0.563 0.549 +0.014 20 100 3,485 0
30DEC25 4.10 C 0.462 0.462 0.462 0.450 +0.012 17 45 2,566 -45
30DEC25 4.20 C 0.000 0.000 0.000 0.349 +0.011 13 0 1,071 0
30DEC25 4.30 C 0.284 0.284 0.284 0.279 +0.010 17 30 1,652 0
30DEC25 4.40 C 0.221 0.221 0.203 0.199 +0.011 16 16 2,785 +4
30DEC25 4.50 C 0.000 0.000 0.000 0.142 +0.011 16 0 10,411 0
30DEC25 4.60 C 0.110 0.110 0.097 0.095 +0.017 16 173 8,770 -110
30DEC25 4.70 C 0.070 0.070 0.060 0.062 +0.013 17 46 49,682 +18
30DEC25 4.80 C 0.045 0.049 0.037 0.038 +0.011 17 339 14,176 +333
30DEC25 4.90 C 0.034 0.035 0.025 0.022 +0.008 17 108 3,355 +93
30DEC25 5.00 C 0.000 0.000 0.000 0.012 +0.005 17 0 5,744 0
30DEC25 5.25 C 0.000 0.000 0.000 0.002 +0.001 17 0 66,351 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 23,883 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 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 43 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.573 +0.038 64 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.463 +0.029 55 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.364 +0.029 51 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.262 +0.026 46 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.159 +0.022 41 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.059 +0.021 37 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.957 +0.011 33 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.864 +0.030 32 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.759 +0.020 27 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.662 +0.019 25 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.566 +0.016 22 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.471 +0.015 20 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.376 +0.009 18 0 503 0
29JAN26 4.30 C 0.297 0.297 0.297 0.293 +0.011 17 30 2,255 +30
29JAN26 4.40 C 0.000 0.000 0.000 0.218 +0.002 16 0 1,582 0
29JAN26 4.50 C 0.154 0.158 0.154 0.161 -0.008 17 3 954 -1
29JAN26 4.60 C 0.130 0.130 0.130 0.116 +0.002 17 5 2,245 +5
29JAN26 4.70 C 0.000 0.000 0.000 0.083 0.000 18 0 1,842 0
29JAN26 4.80 C 0.000 0.000 0.000 0.055 +0.002 18 0 4,063 0
29JAN26 4.90 C 0.046 0.046 0.040 0.035 -0.001 18 2,041 3,233 -169
29JAN26 5.00 C 0.000 0.000 0.000 0.021 -0.001 17 0 2,997 0
29JAN26 5.25 C 0.000 0.000 0.000 0.006 0.000 18 0 500 0
29JAN26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 79 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 - 32 0 0 -
26FEB26 3.20 C 0.000 0.000 0.000 1.382 +0.047 54 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.279 +0.043 49 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.159 +0.022 38 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.075 +0.037 40 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.973 +0.027 36 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.871 +0.034 32 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.769 +0.026 28 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.664 +0.020 24 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.572 +0.022 22 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.479 +0.020 21 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.391 +0.022 19 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.312 +0.016 19 0 0 0
26FEB26 4.40 C 0.250 0.250 0.250 0.228 -0.005 17 30 30 +30
26FEB26 4.50 C 0.000 0.000 0.000 0.173 -0.017 17 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.132 -0.011 18 0 682 0
26FEB26 4.70 C 0.107 0.107 0.107 0.097 -0.008 18 10 814 +10
26FEB26 4.80 C 0.080 0.082 0.070 0.068 -0.008 18 202 262 +202
26FEB26 4.90 C 0.000 0.000 0.000 0.047 -0.007 18 0 1,120 0
26FEB26 5.00 C 0.000 0.000 0.000 0.031 -0.006 18 0 1,080 0
26FEB26 5.25 C 0.026 0.026 0.026 0.011 -0.003 18 18 168 +18
26FEB26 5.50 C 0.000 0.000 0.000 0.003 -0.002 17 0 77 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 77 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 - 28 0 0 -
30MAR26 2.90 C 0.000 0.000 0.000 1.649 +0.022 47 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.573 +0.038 54 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.484 +0.050 53 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.382 +0.018 49 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.279 +0.043 45 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.177 +0.039 41 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.075 +0.035 37 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.973 +0.027 33 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.871 +0.010 30 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.769 +0.026 26 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.666 +0.020 22 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.572 +0.005 21 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.485 +0.009 20 0 767 0
30MAR26 4.20 C 0.000 0.000 0.000 0.391 +0.020 18 0 175 0
30MAR26 4.30 C 0.000 0.000 0.000 0.312 -0.007 17 0 2,031 0
30MAR26 4.40 C 0.000 0.000 0.000 0.247 +0.007 17 0 4,166 0
30MAR26 4.50 C 0.000 0.000 0.000 0.196 +0.006 18 150 4,363 +150
30MAR26 4.60 C 0.165 0.165 0.165 0.154 +0.002 18 153 14,130 0
30MAR26 4.70 C 0.131 0.131 0.122 0.112 -0.003 17 6 16,177 +6
30MAR26 4.80 C 0.104 0.104 0.095 0.089 +0.003 18 13 4,997 +10
30MAR26 4.90 C 0.081 0.085 0.078 0.066 +0.003 18 30 4,202 +27
30MAR26 5.00 C 0.000 0.000 0.000 0.048 +0.002 18 0 28,949 0
30MAR26 5.25 C 0.043 0.043 0.039 0.020 +0.001 18 66 2,732 +51
30MAR26 5.50 C 0.000 0.000 0.000 0.008 0.000 18 0 1,417 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 2,906 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.579 +0.044 44 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.484 +0.048 43 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.382 +0.018 39 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.279 +0.039 36 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.177 +0.036 33 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.075 +0.033 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.974 +0.028 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.874 +0.013 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.776 +0.008 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.672 +0.025 19 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.595 +0.019 20 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.513 +0.032 19 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.439 +0.001 18 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.372 +0.013 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.304 +0.008 17 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.262 +0.012 18 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.204 -0.005 17 0 287 0
29JUN26 4.70 C 0.000 0.000 0.000 0.178 -0.003 18 0 213 0
29JUN26 4.80 C 0.000 0.000 0.000 0.135 -0.012 17 0 32 0
29JUN26 4.90 C 0.131 0.133 0.131 0.116 -0.004 18 3 949 -1
29JUN26 5.00 C 0.112 0.113 0.112 0.093 -0.004 18 3 1,808 +2
29JUN26 5.25 C 0.000 0.000 0.000 0.051 -0.003 18 0 6,335 0
29JUN26 5.50 C 0.000 0.000 0.000 0.026 -0.003 17 0 500 0
29JUN26 5.75 C 0.000 0.000 0.000 0.013 -0.002 17 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.001 17 0 1 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 80 0
29SEP26 3.00 C 0.000 0.000 0.000 1.579 +0.044 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.484 +0.047 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.382 +0.018 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.279 +0.039 29 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.180 +0.039 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.081 +0.039 25 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 0.984 +0.038 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.874 +0.013 19 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.798 +0.030 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.714 +0.022 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.625 +0.001 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.558 -0.001 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.498 -0.001 18 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.442 -0.002 19 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.388 -0.003 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.342 -0.003 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.298 -0.004 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.259 -0.005 19 0 31 0
29SEP26 4.80 C 0.195 0.195 0.195 0.225 -0.004 19 2 149 +2
29SEP26 4.90 C 0.000 0.000 0.000 0.193 -0.005 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.166 -0.005 19 0 270 0
29SEP26 5.25 C 0.000 0.000 0.000 0.111 -0.010 19 0 45 0
29SEP26 5.50 C 0.000 0.000 0.000 0.077 -0.004 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.049 -0.003 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 -0.002 20 0 50 0
29SEP26 6.25 C 0.000 0.000 0.000 0.019 -0.002 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
TOTAL CALL 5,417 405,487 +1,220
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 3,883 0
27NOV25 4.10 P 0.003 0.003 0.003 0.001 0.000 18 6 2,345 -6
27NOV25 4.20 P 0.008 0.008 0.008 0.003 0.000 17 8 3,479 -8
27NOV25 4.30 P 0.013 0.013 0.012 0.009 -0.002 16 27 6,363 +7
27NOV25 4.40 P 0.024 0.028 0.024 0.027 -0.003 16 128 6,846 +118
27NOV25 4.50 P 0.055 0.062 0.050 0.059 -0.007 16 299 3,613 +209
27NOV25 4.60 P 0.107 0.114 0.107 0.117 -0.010 16 65 950 +27
27NOV25 4.70 P 0.000 0.000 0.000 0.192 -0.014 16 0 16 0
27NOV25 4.80 P 0.000 0.000 0.000 0.286 -0.014 19 0 200 0
27NOV25 4.90 P 0.000 0.000 0.000 0.391 -0.011 26 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.480 -0.025 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.730 -0.032 0 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.980 -0.014 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.230 -0.010 0 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.480 -0.010 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.730 -0.010 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.980 -0.010 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.230 -0.046 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.480 -0.010 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 62 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 58 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 54 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 51 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 47 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 44 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,475 0
30DEC25 3.90 P 0.000 0.000 0.000 0.002 +0.001 18 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.004 +0.002 17 0 33,130 0
30DEC25 4.10 P 0.019 0.019 0.019 0.008 +0.002 17 10 11,441 0
30DEC25 4.20 P 0.000 0.000 0.000 0.018 +0.004 17 0 9,887 0
30DEC25 4.30 P 0.045 0.047 0.043 0.036 +0.007 17 116 6,329 +96
30DEC25 4.40 P 0.077 0.077 0.068 0.064 +0.008 17 320 11,943 +300
30DEC25 4.50 P 0.117 0.117 0.108 0.105 +0.014 17 400 5,336 +218
30DEC25 4.60 P 0.173 0.173 0.168 0.159 +0.006 17 1,540 4,240 +1,484
30DEC25 4.70 P 0.000 0.000 0.000 0.227 +0.003 18 0 6,613 0
30DEC25 4.80 P 0.000 0.000 0.000 0.308 0.000 19 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.397 -0.006 20 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.480 -0.025 0 0 5 0
30DEC25 5.25 P 0.000 0.000 0.000 0.752 -0.010 32 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 1.002 -0.009 39 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.239 -0.022 40 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.501 +0.004 51 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.744 -0.010 53 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.983 -0.019 51 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.237 -0.039 59 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.480 -0.011 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.734 -0.024 65 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.980 -0.017 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 -0.001 18 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.003 0.000 18 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.006 -0.001 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.011 -0.003 17 0 1,742 0
29JAN26 4.00 P 0.022 0.022 0.022 0.021 -0.002 17 30 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.037 -0.003 18 0 3,391 0
29JAN26 4.20 P 0.000 0.000 0.000 0.058 -0.006 17 0 1,051 0
29JAN26 4.30 P 0.000 0.000 0.000 0.090 -0.007 17 0 2,834 0
29JAN26 4.40 P 0.115 0.125 0.115 0.131 -0.009 17 310 684 +310
29JAN26 4.50 P 0.000 0.000 0.000 0.183 -0.010 17 0 165 0
29JAN26 4.60 P 0.000 0.000 0.000 0.247 -0.013 17 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.315 -0.029 16 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.400 -0.020 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.482 -0.018 16 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.586 -0.005 19 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.809 -0.018 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.052 -0.020 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.296 -0.018 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.542 -0.019 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.777 -0.031 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.035 -0.021 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.281 - 0 0 0 -
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.006 -0.003 18 0 0 0
26FEB26 3.80 P 0.000 0.000 0.000 0.011 -0.004 18 0 60 0
26FEB26 3.90 P 0.000 0.000 0.000 0.019 -0.005 18 0 90 0
26FEB26 4.00 P 0.031 0.031 0.031 0.031 -0.008 17 15 455 +15
26FEB26 4.10 P 0.049 0.049 0.049 0.049 -0.011 17 200 210 0
26FEB26 4.20 P 0.082 0.082 0.082 0.074 -0.014 17 1 131 +1
26FEB26 4.30 P 0.000 0.000 0.000 0.108 -0.015 17 0 300 0
26FEB26 4.40 P 0.134 0.134 0.130 0.150 -0.017 17 200 200 +140
26FEB26 4.50 P 0.000 0.000 0.000 0.201 -0.018 17 0 44 0
26FEB26 4.60 P 0.000 0.000 0.000 0.262 -0.017 17 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.335 -0.012 17 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.404 -0.017 16 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.506 +0.004 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.586 -0.008 17 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.809 -0.018 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.052 -0.020 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.297 -0.017 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.542 -0.019 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.777 -0.054 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.035 -0.024 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.281 - 0 0 0 -
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 26 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 19 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.002 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.003 0.000 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.006 0.000 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.011 0.000 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.018 -0.001 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.029 0.000 18 0 6,867 0
30MAR26 4.00 P 0.043 0.045 0.043 0.044 0.000 18 25 7,031 -5
30MAR26 4.10 P 0.066 0.066 0.060 0.066 0.000 18 901 4,362 -666
30MAR26 4.20 P 0.000 0.000 0.000 0.092 -0.003 17 0 4,590 0
30MAR26 4.30 P 0.115 0.120 0.114 0.127 -0.004 17 105 2,573 +105
30MAR26 4.40 P 0.000 0.000 0.000 0.181 +0.007 18 0 6,165 0
30MAR26 4.50 P 0.212 0.218 0.210 0.221 -0.005 17 394 10,868 +90
30MAR26 4.60 P 0.000 0.000 0.000 0.281 -0.010 17 150 7,884 +60
30MAR26 4.70 P 0.000 0.000 0.000 0.350 -0.008 17 0 6,028 0
30MAR26 4.80 P 0.000 0.000 0.000 0.439 -0.012 19 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.506 -0.013 17 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.599 -0.008 18 0 11 0
30MAR26 5.25 P 0.000 0.000 0.000 0.820 -0.019 16 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.052 -0.027 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.326 -0.021 26 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.542 -0.022 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.777 -0.054 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.035 -0.024 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.281 -0.024 0 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.525 -0.058 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.753 -0.045 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.991 -0.059 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 -0.001 17 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.006 -0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.009 -0.002 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.015 -0.003 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.023 -0.004 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.035 -0.003 17 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.051 -0.006 17 0 1,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.073 -0.007 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.099 -0.003 18 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.132 -0.002 18 0 25,611 0
29JUN26 4.30 P 0.000 0.000 0.000 0.169 -0.003 18 0 1,467 0
29JUN26 4.40 P 0.215 0.215 0.215 0.216 0.000 18 3 844 -3
29JUN26 4.50 P 0.000 0.000 0.000 0.269 +0.003 18 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.328 -0.010 18 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.387 -0.016 17 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.469 -0.014 18 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.528 -0.028 17 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.608 -0.023 17 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.820 -0.030 14 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.052 -0.029 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.326 -0.021 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.542 -0.048 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.777 -0.054 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.035 -0.024 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.281 -0.024 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.525 -0.058 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.759 -0.039 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.007 -0.043 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.006 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.009 -0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.014 -0.003 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.021 -0.003 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.029 -0.003 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.041 -0.003 20 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.057 -0.002 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.075 -0.003 20 0 1,114 0
29SEP26 3.90 P 0.000 0.000 0.000 0.096 -0.004 20 0 589 0
29SEP26 4.00 P 0.000 0.000 0.000 0.125 -0.002 20 0 1,400 0
29SEP26 4.10 P 0.000 0.000 0.000 0.152 -0.006 19 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.193 -0.001 20 0 1,553 0
29SEP26 4.30 P 0.000 0.000 0.000 0.236 +0.001 20 0 73 0
29SEP26 4.40 P 0.000 0.000 0.000 0.283 -0.005 20 0 32 0
29SEP26 4.50 P 0.000 0.000 0.000 0.337 +0.006 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.394 -0.016 20 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.458 -0.015 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.524 -0.018 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.599 -0.015 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.677 -0.015 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.887 -0.014 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.116 -0.013 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.346 -0.024 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.567 -0.043 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.802 -0.041 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.055 -0.028 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.306 -0.016 25 0 0 0
TOTAL PUT 5,253 301,499 +2,492
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.05
27NOV25 4.70 C 0.000 0.000 0.000 3.360 +0.105 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.261 +0.105 66 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.159 +0.102 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.060 +0.105 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.811 +0.105 0 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.561 +0.103 0 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.313 +0.104 42 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.062 +0.101 0 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.814 +0.102 29 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.564 +0.103 0 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.355 +0.141 52 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.068 +0.108 25 0 239 0
27NOV25 7.25 C 0.770 0.770 0.770 0.822 +0.102 23 75 4,988 0
27NOV25 7.50 C 0.558 0.580 0.550 0.579 +0.104 19 37 5,088 -28
27NOV25 7.75 C 0.294 0.382 0.294 0.361 +0.076 19 599 4,510 -40
27NOV25 8.00 C 0.139 0.214 0.139 0.192 +0.047 19 1,131 7,207 +412
27NOV25 8.25 C 0.075 0.097 0.075 0.088 +0.029 19 2,382 12,033 +1,022
27NOV25 8.50 C 0.028 0.041 0.028 0.031 +0.012 19 1,241 5,015 +298
27NOV25 8.75 C 0.012 0.017 0.012 0.009 +0.004 19 780 1,620 +730
27NOV25 9.00 C 0.006 0.007 0.006 0.002 0.000 19 90 571 +90
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 349 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 56 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 3.951 +0.105 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.866 +0.120 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.766 +0.093 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.671 +0.124 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.571 +0.123 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.472 +0.124 0 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.360 +0.085 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.273 +0.117 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.169 +0.093 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.074 +0.119 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.811 +0.105 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.577 +0.097 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.313 +0.104 0 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.080 +0.069 0 0 5,864 0
30DEC25 6.25 C 0.000 0.000 0.000 1.814 +0.093 0 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.583 +0.074 0 0 3,120 0
30DEC25 6.75 C 0.000 0.000 0.000 1.355 +0.091 28 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.098 +0.107 21 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 0.867 +0.103 21 0 3,065 0
30DEC25 7.50 C 0.572 0.631 0.572 0.653 +0.112 21 205 4,606 -126
30DEC25 7.75 C 0.419 0.419 0.419 0.453 +0.081 19 21 4,578 -1
30DEC25 8.00 C 0.269 0.285 0.258 0.305 +0.066 20 503 7,435 +494
30DEC25 8.25 C 0.142 0.184 0.142 0.193 +0.050 20 1,586 5,422 +1,106
30DEC25 8.50 C 0.095 0.110 0.095 0.114 +0.034 20 2,218 5,457 +2,115
30DEC25 8.75 C 0.056 0.059 0.056 0.064 +0.021 21 133 1,802 +133
30DEC25 9.00 C 0.034 0.040 0.033 0.035 +0.014 21 200 1,667 0
30DEC25 9.25 C 0.020 0.021 0.020 0.017 +0.008 21 35 908 +35
30DEC25 9.50 C 0.015 0.015 0.015 0.008 +0.004 21 50 1,188 +50
30DEC25 9.75 C 0.000 0.000 0.000 0.004 +0.002 21 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.379 +0.104 52 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.280 +0.108 51 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.185 +0.109 55 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.082 +0.108 48 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.834 +0.108 45 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.586 +0.106 41 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.342 +0.111 40 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.090 +0.079 34 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.843 +0.107 31 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.600 +0.091 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.355 +0.091 26 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.100 +0.107 20 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.869 +0.102 20 0 2,355 0
29JAN26 7.50 C 0.000 0.000 0.000 0.658 +0.111 20 0 4,816 0
29JAN26 7.75 C 0.452 0.473 0.452 0.468 +0.077 19 520 1,291 +520
29JAN26 8.00 C 0.309 0.333 0.309 0.323 +0.058 20 10 923 +10
29JAN26 8.25 C 0.210 0.218 0.210 0.215 +0.051 20 239 427 +100
29JAN26 8.50 C 0.130 0.142 0.130 0.132 +0.036 20 35 1,278 +10
29JAN26 8.75 C 0.094 0.094 0.093 0.078 +0.025 20 114 2,346 +114
29JAN26 9.00 C 0.062 0.070 0.062 0.043 +0.015 20 1,273 6,318 +1,271
29JAN26 9.25 C 0.039 0.050 0.039 0.023 +0.009 20 571 6,463 +211
29JAN26 9.50 C 0.000 0.000 0.000 0.012 +0.005 20 0 934 0
29JAN26 9.75 C 0.023 0.023 0.023 0.006 +0.003 20 10 130 +10
29JAN26 10.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.185 +0.096 51 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.082 +0.088 45 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.834 +0.082 42 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.586 +0.106 38 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.342 +0.084 38 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.090 +0.079 31 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.843 +0.107 29 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.600 +0.091 27 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.355 +0.091 24 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.104 +0.105 20 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.869 +0.085 18 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.671 +0.090 20 0 192 0
26FEB26 7.75 C 0.477 0.510 0.477 0.491 +0.075 19 270 462 +270
26FEB26 8.00 C 0.355 0.355 0.354 0.353 +0.059 20 60 102 +60
26FEB26 8.25 C 0.232 0.248 0.232 0.252 +0.055 20 33 143 +33
26FEB26 8.50 C 0.171 0.181 0.171 0.169 +0.042 20 378 391 +287
26FEB26 8.75 C 0.118 0.124 0.118 0.110 +0.031 20 340 380 +210
26FEB26 9.00 C 0.083 0.088 0.083 0.068 +0.021 20 150 150 +120
26FEB26 9.25 C 0.063 0.065 0.063 0.042 +0.015 20 60 106 +60
26FEB26 9.50 C 0.047 0.047 0.047 0.025 +0.009 20 30 70 +30
26FEB26 9.75 C 0.000 0.000 0.000 0.015 +0.006 20 0 0 0
26FEB26 10.00 C 0.027 0.027 0.027 0.009 +0.004 20 10 10 +10
26FEB26 10.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
26FEB26 11.00 C 0.010 0.010 0.010 0.001 0.000 21 100 100 +100
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30MAR26 3.90 C 0.000 0.000 0.000 4.172 +0.086 0 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.073 +0.078 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.973 +0.100 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.919 +0.156 76 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.774 +0.047 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.675 +0.053 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.575 +0.090 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.476 +0.098 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.379 +0.053 45 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.280 +0.055 44 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.185 +0.096 47 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.082 +0.088 42 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.834 +0.052 38 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.586 +0.068 35 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.342 +0.055 34 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.090 +0.079 29 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.843 +0.106 26 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.636 +0.120 32 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.355 +0.082 22 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.148 +0.127 24 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 0.926 +0.115 23 0 1,665 0
30MAR26 7.50 C 0.700 0.700 0.700 0.685 +0.064 19 5 5,332 0
30MAR26 7.75 C 0.000 0.000 0.000 0.532 +0.062 20 0 7,009 0
30MAR26 8.00 C 0.401 0.409 0.400 0.402 +0.054 20 433 7,455 +392
30MAR26 8.25 C 0.000 0.000 0.000 0.300 +0.048 20 400 8,457 +400
30MAR26 8.50 C 0.000 0.000 0.000 0.218 +0.041 21 5,000 14,397 +5,000
30MAR26 8.75 C 0.168 0.174 0.166 0.154 +0.033 21 269 1,511 +255
30MAR26 9.00 C 0.120 0.120 0.120 0.106 +0.025 20 10 1,688 0
30MAR26 9.25 C 0.095 0.098 0.095 0.072 +0.019 20 134 1,150 +134
30MAR26 9.50 C 0.066 0.066 0.066 0.047 +0.013 20 120 1,263 +120
30MAR26 9.75 C 0.053 0.053 0.053 0.031 +0.010 20 120 357 +120
30MAR26 10.00 C 0.043 0.043 0.043 0.019 +0.006 20 10 110 +10
30MAR26 10.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.476 +0.062 35 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.379 +0.043 38 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.280 +0.055 37 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.185 +0.096 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.082 +0.049 35 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.834 +0.052 32 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.586 +0.068 29 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.342 +0.055 28 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.097 +0.086 26 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.849 +0.090 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.636 +0.108 25 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.355 +0.052 18 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.148 +0.085 19 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.971 +0.074 20 0 146 0
29JUN26 7.50 C 0.800 0.800 0.800 0.800 +0.095 20 2 234 0
29JUN26 7.75 C 0.645 0.645 0.645 0.645 +0.073 19 30 113 +20
29JUN26 8.00 C 0.000 0.000 0.000 0.523 +0.060 20 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.421 +0.051 20 0 641 0
29JUN26 8.50 C 0.000 0.000 0.000 0.337 +0.043 20 0 1,674 0
29JUN26 8.75 C 0.000 0.000 0.000 0.270 +0.041 20 0 1,664 0
29JUN26 9.00 C 0.000 0.000 0.000 0.208 +0.034 20 0 452 0
29JUN26 9.25 C 0.000 0.000 0.000 0.158 +0.028 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.120 +0.024 20 0 342 0
29JUN26 9.75 C 0.000 0.000 0.000 0.089 +0.019 20 0 141 0
29JUN26 10.00 C 0.000 0.000 0.000 0.066 +0.015 20 0 497 0
29JUN26 10.50 C 0.000 0.000 0.000 0.035 +0.009 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.017 +0.004 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.009 +0.003 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.002 0.000 20 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.379 +0.043 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.280 +0.055 32 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.185 +0.096 32 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.082 +0.049 30 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.834 +0.052 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.586 +0.068 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.342 +0.055 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.097 +0.086 21 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.856 +0.097 19 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.636 +0.099 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.420 +0.089 19 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.241 +0.083 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.075 +0.076 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.925 +0.071 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.791 +0.068 20 0 615 0
29SEP26 8.00 C 0.574 0.579 0.574 0.670 +0.060 20 5 305 +5
29SEP26 8.25 C 0.000 0.000 0.000 0.562 +0.051 20 0 223 0
29SEP26 8.50 C 0.000 0.000 0.000 0.468 +0.045 21 0 428 0
29SEP26 8.75 C 0.000 0.000 0.000 0.389 +0.043 21 0 997 0
29SEP26 9.00 C 0.000 0.000 0.000 0.320 +0.035 21 0 201 0
29SEP26 9.25 C 0.238 0.238 0.238 0.259 +0.027 21 54 151 +54
29SEP26 9.50 C 0.000 0.000 0.000 0.213 +0.028 21 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.172 +0.022 21 0 200 0
29SEP26 10.00 C 0.000 0.000 0.000 0.144 +0.017 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.092 +0.012 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.057 +0.008 21 0 50 0
29SEP26 11.50 C 0.000 0.000 0.000 0.035 +0.005 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.021 +0.003 21 0 20 0
TOTAL CALL 22,081 249,352 +16,226
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 6,910 0
27NOV25 7.25 P 0.005 0.006 0.005 0.003 -0.002 20 106 8,318 +100
27NOV25 7.50 P 0.020 0.020 0.013 0.012 -0.011 19 286 18,729 -91
27NOV25 7.75 P 0.058 0.060 0.037 0.047 -0.027 19 843 12,555 +280
27NOV25 8.00 P 0.180 0.180 0.112 0.130 -0.050 19 1,302 1,941 +530
27NOV25 8.25 P 0.292 0.292 0.280 0.270 -0.091 19 38 472 +18
27NOV25 8.50 P 0.000 0.000 0.000 0.482 -0.094 22 0 402 0
27NOV25 8.75 P 0.000 0.000 0.000 0.722 -0.088 27 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.954 -0.106 27 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.203 -0.107 31 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.454 -0.106 37 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.700 -0.110 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.953 -0.107 45 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.453 -0.108 54 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.950 -0.110 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.450 -0.110 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.950 -0.110 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.451 -0.109 79 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 572 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2,487 0
30DEC25 6.75 P 0.014 0.014 0.014 0.004 0.000 22 60 14,437 -60
30DEC25 7.00 P 0.015 0.016 0.015 0.011 -0.002 21 150 18,540 -150
30DEC25 7.25 P 0.028 0.032 0.026 0.028 -0.007 21 1,051 6,442 +49
30DEC25 7.50 P 0.062 0.068 0.055 0.065 -0.011 21 173 9,392 +106
30DEC25 7.75 P 0.136 0.146 0.116 0.130 -0.028 21 3,361 6,880 +666
30DEC25 8.00 P 0.250 0.259 0.220 0.231 -0.044 21 2,708 11,262 +1,110
30DEC25 8.25 P 0.405 0.405 0.374 0.371 -0.048 22 381 1,393 -125
30DEC25 8.50 P 0.584 0.590 0.564 0.547 -0.060 22 270 609 -168
30DEC25 8.75 P 0.000 0.000 0.000 0.732 -0.092 21 0 170 0
30DEC25 9.00 P 0.000 0.000 0.000 0.958 -0.103 21 0 224 0
30DEC25 9.25 P 1.249 1.249 1.249 1.236 -0.101 30 30 30 +30
30DEC25 9.50 P 1.499 1.499 1.491 1.494 -0.085 35 60 110 +60
30DEC25 9.75 P 1.744 1.744 1.744 1.742 -0.090 39 30 30 +30
30DEC25 10.00 P 0.000 0.000 0.000 1.987 -0.092 42 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.487 -0.088 49 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.984 -0.080 54 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.482 -0.079 59 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.974 -0.086 63 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.490 -0.070 72 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.974 -0.086 72 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 365 0
29JAN26 6.25 P 0.011 0.011 0.011 0.002 -0.001 20 10 544 -10
29JAN26 6.50 P 0.000 0.000 0.000 0.007 -0.001 20 0 505 0
29JAN26 6.75 P 0.018 0.018 0.018 0.017 -0.004 20 40 983 0
29JAN26 7.00 P 0.035 0.035 0.032 0.039 -0.006 20 72 2,494 +40
29JAN26 7.25 P 0.069 0.069 0.063 0.075 -0.016 20 136 3,519 +4
29JAN26 7.50 P 0.140 0.140 0.134 0.138 -0.025 20 190 1,608 +40
29JAN26 7.75 P 0.201 0.201 0.201 0.229 -0.037 19 30 1,287 0
29JAN26 8.00 P 0.349 0.361 0.330 0.361 -0.046 20 360 674 +251
29JAN26 8.25 P 0.000 0.000 0.000 0.510 -0.070 19 0 540 0
29JAN26 8.50 P 0.677 0.690 0.673 0.701 -0.080 20 240 293 +150
29JAN26 8.75 P 0.000 0.000 0.000 0.908 -0.089 20 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 1.129 -0.107 20 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.364 -0.106 20 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.606 -0.103 21 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.840 -0.110 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.082 -0.111 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.571 -0.113 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.065 -0.115 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.583 -0.088 26 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.062 -0.105 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 6.25 P 0.011 0.011 0.011 0.006 0.000 20 200 200 +200
26FEB26 6.50 P 0.000 0.000 0.000 0.014 -0.001 20 0 0 0
26FEB26 6.75 P 0.028 0.028 0.028 0.030 -0.005 20 160 190 +160
26FEB26 7.00 P 0.048 0.048 0.048 0.056 -0.009 20 20 155 +20
26FEB26 7.25 P 0.085 0.085 0.085 0.103 -0.014 20 30 60 +20
26FEB26 7.50 P 0.152 0.152 0.147 0.170 -0.026 20 60 327 +50
26FEB26 7.75 P 0.260 0.260 0.236 0.266 -0.034 19 460 714 +388
26FEB26 8.00 P 0.378 0.378 0.360 0.388 -0.056 19 180 252 +120
26FEB26 8.25 P 0.551 0.551 0.523 0.546 -0.067 20 120 120 +120
26FEB26 8.50 P 0.000 0.000 0.000 0.709 -0.119 18 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.941 -0.056 21 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.179 -0.057 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.414 -0.056 25 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.657 -0.052 27 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.906 -0.044 30 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.091 -0.102 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.647 -0.038 37 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.095 -0.085 30 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.583 -0.088 23 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.137 - 48 0 0 -
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.012 -0.002 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.025 -0.005 20 0 34,667 0
30MAR26 6.75 P 0.047 0.047 0.047 0.049 -0.005 20 375 3,062 +175
30MAR26 7.00 P 0.080 0.080 0.080 0.084 -0.010 20 15,003 45,375 +15,000
30MAR26 7.25 P 0.119 0.122 0.119 0.134 -0.021 20 30 6,789 0
30MAR26 7.50 P 0.187 0.187 0.187 0.209 -0.029 20 16 3,846 +16
30MAR26 7.75 P 0.283 0.295 0.283 0.307 -0.039 20 59 7,377 0
30MAR26 8.00 P 0.410 0.427 0.410 0.435 -0.051 20 488 8,136 +390
30MAR26 8.25 P 0.000 0.000 0.000 0.587 -0.063 20 400 956 +400
30MAR26 8.50 P 0.000 0.000 0.000 0.766 -0.096 20 0 131 0
30MAR26 8.75 P 0.000 0.000 0.000 0.949 -0.091 20 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 1.200 -0.055 23 0 60 0
30MAR26 9.25 P 0.000 0.000 0.000 1.425 -0.045 24 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.657 -0.082 25 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.906 -0.049 27 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 2.121 -0.076 25 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.647 -0.039 33 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 3.095 -0.085 28 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.583 -0.088 24 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.137 -0.052 44 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.567 -0.095 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.080 -0.071 37 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.010 -0.001 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.019 -0.002 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.034 -0.005 20 0 16,678 0
29JUN26 6.50 P 0.064 0.064 0.060 0.060 -0.007 20 270 2,523 -122
29JUN26 6.75 P 0.092 0.099 0.092 0.096 -0.007 20 360 1,348 0
29JUN26 7.00 P 0.000 0.000 0.000 0.145 -0.011 20 0 6,083 0
29JUN26 7.25 P 0.000 0.000 0.000 0.212 -0.016 20 0 21,260 0
29JUN26 7.50 P 0.000 0.000 0.000 0.298 -0.025 20 0 1,712 0
29JUN26 7.75 P 0.000 0.000 0.000 0.401 -0.039 20 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.540 -0.037 21 0 910 0
29JUN26 8.25 P 0.665 0.665 0.665 0.677 -0.058 20 160 531 0
29JUN26 8.50 P 0.000 0.000 0.000 0.857 -0.022 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 1.028 -0.055 21 0 32 0
29JUN26 9.00 P 0.000 0.000 0.000 1.224 -0.085 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.450 -0.106 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.657 -0.082 21 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.929 -0.053 25 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.121 -0.094 22 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.647 -0.039 28 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.095 -0.085 24 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.583 -0.088 20 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 4.137 -0.052 37 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.591 -0.071 33 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.094 -0.073 36 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 -0.002 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.016 -0.003 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.004 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.046 -0.007 21 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.073 -0.010 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.110 -0.015 21 0 787 0
29SEP26 6.75 P 0.000 0.000 0.000 0.159 -0.020 21 0 710 0
29SEP26 7.00 P 0.000 0.000 0.000 0.222 -0.026 21 0 65 0
29SEP26 7.25 P 0.000 0.000 0.000 0.299 -0.034 21 0 831 0
29SEP26 7.50 P 0.000 0.000 0.000 0.394 -0.040 22 0 835 0
29SEP26 7.75 P 0.000 0.000 0.000 0.506 -0.046 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.635 -0.054 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.780 -0.063 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.941 -0.071 22 0 0 0
29SEP26 8.75 P 1.190 1.190 1.190 1.120 -0.076 22 4 0 -4
29SEP26 9.00 P 0.000 0.000 0.000 1.312 -0.084 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.516 -0.091 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.734 -0.094 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.961 -0.099 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.195 -0.102 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.672 -0.105 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.141 -0.106 28 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.615 -0.107 29 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.137 -0.052 34 0 0 0
TOTAL PUT 30,322 366,714 +19,793
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.24
27NOV25 4.00 C 0.000 0.000 0.000 2.316 +0.142 131 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.214 +0.091 124 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.111 +0.131 117 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.008 +0.130 110 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.905 +0.072 103 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.803 +0.123 97 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.665 +0.044 69 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.567 +0.086 66 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.494 +0.113 77 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.366 +0.085 57 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.289 +0.107 66 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.032 +0.100 51 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.753 +0.076 20 0 1,825 0
27NOV25 5.75 C 0.550 0.550 0.550 0.508 +0.078 19 10 4,063 0
27NOV25 6.00 C 0.275 0.307 0.275 0.295 +0.066 21 603 3,896 -495
27NOV25 6.25 C 0.117 0.131 0.105 0.128 +0.036 20 984 10,985 +94
27NOV25 6.50 C 0.040 0.052 0.038 0.039 +0.011 19 2,285 10,054 +246
27NOV25 6.75 C 0.017 0.017 0.017 0.009 +0.003 19 100 4,580 0
27NOV25 7.00 C 0.008 0.008 0.008 0.002 +0.001 20 70 683 +31
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 32 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 49 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 2.962 +0.066 70 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.863 +0.067 68 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.763 +0.067 64 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.664 +0.077 62 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.564 +0.081 58 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.465 +0.077 56 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.365 +0.081 52 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.316 +0.129 80 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.214 +0.091 76 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.111 +0.121 71 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.008 +0.122 66 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.905 +0.072 62 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.803 +0.115 58 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.669 +0.048 36 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.570 +0.079 34 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.494 +0.102 45 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.371 +0.079 30 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.289 +0.096 37 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.032 +0.100 27 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.779 +0.078 20 0 872 0
30DEC25 5.75 C 0.560 0.560 0.560 0.553 +0.083 20 1 12,925 0
30DEC25 6.00 C 0.363 0.363 0.363 0.348 +0.061 18 24 2,739 0
30DEC25 6.25 C 0.195 0.203 0.190 0.202 +0.049 19 252 18,846 +32
30DEC25 6.50 C 0.089 0.106 0.089 0.105 +0.030 19 494 5,783 +297
30DEC25 6.75 C 0.043 0.054 0.043 0.050 +0.021 20 743 2,909 +676
30DEC25 7.00 C 0.025 0.027 0.024 0.020 +0.010 20 132 975 +120
30DEC25 7.25 C 0.015 0.015 0.015 0.008 +0.005 20 100 882 +100
30DEC25 7.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 492 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 170 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.316 +0.116 73 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.214 +0.091 69 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.111 +0.109 64 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.008 +0.105 60 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.905 +0.072 56 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.803 +0.098 53 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.682 +0.061 42 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.583 +0.077 40 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.494 +0.087 41 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.384 +0.066 35 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.289 +0.079 34 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.032 +0.079 25 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.782 +0.067 19 0 1,232 0
29JAN26 5.75 C 0.555 0.555 0.555 0.558 +0.067 19 60 2,015 +60
29JAN26 6.00 C 0.390 0.390 0.390 0.371 +0.060 20 30 6,763 +30
29JAN26 6.25 C 0.220 0.220 0.220 0.227 +0.040 20 8 2,551 +8
29JAN26 6.50 C 0.126 0.130 0.126 0.125 +0.027 20 117 5,061 +13
29JAN26 6.75 C 0.073 0.080 0.073 0.062 +0.016 20 53 3,167 -20
29JAN26 7.00 C 0.047 0.047 0.047 0.028 +0.008 19 30 576 +30
29JAN26 7.25 C 0.030 0.030 0.030 0.012 +0.003 20 5 79 +5
29JAN26 7.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 - 30 0 0 -
26FEB26 4.20 C 0.000 0.000 0.000 2.111 +0.109 58 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.008 +0.105 55 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.905 +0.072 51 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.803 +0.098 48 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.682 +0.061 39 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.583 +0.077 37 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.494 +0.087 38 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.384 +0.066 32 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.289 +0.079 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.036 +0.083 25 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.782 +0.063 18 0 0 0
26FEB26 5.75 C 0.558 0.567 0.558 0.585 +0.088 21 90 90 +90
26FEB26 6.00 C 0.409 0.409 0.409 0.392 +0.059 20 30 90 +30
26FEB26 6.25 C 0.228 0.240 0.228 0.250 +0.035 20 94 160 +90
26FEB26 6.50 C 0.000 0.000 0.000 0.148 +0.021 19 0 120 0
26FEB26 6.75 C 0.000 0.000 0.000 0.084 +0.014 19 0 50 0
26FEB26 7.00 C 0.062 0.067 0.062 0.045 +0.009 19 29 73 +23
26FEB26 7.25 C 0.000 0.000 0.000 0.022 +0.004 19 0 18 0
26FEB26 7.50 C 0.029 0.031 0.029 0.011 +0.002 19 9 5 +5
26FEB26 7.75 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30MAR26 3.30 C 0.000 0.000 0.000 2.967 +0.071 61 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.871 +0.075 60 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.766 +0.070 54 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.664 +0.074 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.572 +0.039 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.471 +0.079 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.373 +0.081 48 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.316 +0.116 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.214 +0.091 56 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.111 +0.109 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.008 +0.105 49 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.905 +0.072 46 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.803 +0.098 43 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.716 +0.095 44 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.583 +0.077 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.494 +0.087 34 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.384 +0.066 29 0 151 0
30MAR26 5.00 C 1.239 1.239 1.239 1.289 +0.079 29 3 322 -3
30MAR26 5.25 C 1.056 1.056 1.056 1.042 +0.055 24 20 76 0
30MAR26 5.50 C 0.787 0.787 0.787 0.810 +0.084 22 12 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.599 +0.050 21 0 6,816 0
30MAR26 6.00 C 0.394 0.420 0.394 0.428 +0.058 20 215 10,996 -50
30MAR26 6.25 C 0.000 0.000 0.000 0.288 +0.035 20 0 5,966 0
30MAR26 6.50 C 0.184 0.200 0.184 0.188 +0.025 20 40 4,480 -8
30MAR26 6.75 C 0.000 0.000 0.000 0.117 +0.017 20 0 1,920 0
30MAR26 7.00 C 0.000 0.000 0.000 0.071 +0.011 20 0 871 0
30MAR26 7.25 C 0.000 0.000 0.000 0.041 +0.006 20 0 1,885 0
30MAR26 7.50 C 0.049 0.049 0.049 0.023 +0.004 20 181 459 +181
30MAR26 7.75 C 0.000 0.000 0.000 0.013 +0.003 20 0 204 0
30MAR26 8.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.316 +0.116 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.214 +0.091 44 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.111 +0.109 42 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.008 +0.105 39 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.905 +0.072 36 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.818 +0.113 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.716 +0.095 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.585 +0.079 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.494 +0.087 27 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.405 +0.087 27 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.296 +0.081 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.062 +0.075 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.859 +0.082 21 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.687 +0.085 21 0 22,224 0
29JUN26 6.00 C 0.491 0.491 0.491 0.519 +0.060 20 30 2,637 -30
29JUN26 6.25 C 0.383 0.383 0.383 0.396 +0.049 20 5 2,314 -5
29JUN26 6.50 C 0.000 0.000 0.000 0.298 +0.039 20 0 1,560 0
29JUN26 6.75 C 0.204 0.204 0.204 0.217 +0.033 20 10 20,144 +10
29JUN26 7.00 C 0.155 0.155 0.155 0.154 +0.026 20 8 921 0
29JUN26 7.25 C 0.125 0.125 0.125 0.108 +0.021 20 10 296 +10
29JUN26 7.50 C 0.000 0.000 0.000 0.074 +0.017 20 0 162 0
29JUN26 7.75 C 0.075 0.075 0.075 0.049 +0.012 20 210 210 +180
29JUN26 8.00 C 0.000 0.000 0.000 0.033 +0.009 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.021 +0.006 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.013 +0.003 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.009 +0.003 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.316 +0.116 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.214 +0.091 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.111 +0.109 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.008 +0.105 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.905 +0.072 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.818 +0.113 29 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.716 +0.095 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.586 +0.080 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.494 +0.087 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.405 +0.087 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.296 +0.079 18 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.090 +0.063 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.915 +0.060 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.757 +0.057 20 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.618 +0.053 20 0 735 0
29SEP26 6.25 C 0.000 0.000 0.000 0.498 +0.048 20 0 15,277 0
29SEP26 6.50 C 0.000 0.000 0.000 0.396 +0.042 20 0 315 0
29SEP26 6.75 C 0.265 0.265 0.265 0.312 +0.037 21 18 254 +18
29SEP26 7.00 C 0.212 0.213 0.212 0.242 +0.031 21 39 358 +39
29SEP26 7.25 C 0.000 0.000 0.000 0.185 +0.025 21 0 213 0
29SEP26 7.50 C 0.140 0.140 0.140 0.140 +0.013 21 10 10 +10
29SEP26 7.75 C 0.000 0.000 0.000 0.105 +0.011 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.084 +0.015 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.062 +0.012 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.045 +0.009 21 0 20 0
29SEP26 8.75 C 0.000 0.000 0.000 0.033 +0.007 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.024 +0.006 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.017 - 21 0 0 -
TOTAL CALL 7,164 218,261 +1,817
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 3,497 0
27NOV25 5.50 P 0.004 0.004 0.004 0.001 0.000 21 15 4,548 0
27NOV25 5.75 P 0.008 0.008 0.008 0.006 -0.004 20 150 17,161 -80
27NOV25 6.00 P 0.045 0.045 0.025 0.032 -0.019 19 602 7,037 +180
27NOV25 6.25 P 0.137 0.137 0.104 0.117 -0.049 18 1,000 1,394 +859
27NOV25 6.50 P 0.000 0.000 0.000 0.282 -0.075 18 0 236 0
27NOV25 6.75 P 0.000 0.000 0.000 0.511 -0.087 19 0 79 0
27NOV25 7.00 P 0.000 0.000 0.000 0.760 -0.074 0 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 1.010 -0.102 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.260 -0.110 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.510 -0.117 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.760 -0.125 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.010 -0.091 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.260 -0.074 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.510 -0.087 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.760 -0.114 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.010 -0.130 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 60 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 57 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2,311 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.002 0.000 20 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.010 +0.001 20 0 7,707 0
30DEC25 5.75 P 0.035 0.038 0.032 0.033 -0.001 20 1,209 17,467 -990
30DEC25 6.00 P 0.097 0.097 0.080 0.090 -0.007 20 177 7,784 -100
30DEC25 6.25 P 0.209 0.212 0.200 0.193 -0.020 20 1,130 12,553 +998
30DEC25 6.50 P 0.376 0.378 0.361 0.349 -0.038 21 1,240 2,197 +989
30DEC25 6.75 P 0.579 0.579 0.562 0.534 -0.064 20 166 504 -24
30DEC25 7.00 P 0.000 0.000 0.000 0.774 -0.078 23 0 105 0
30DEC25 7.25 P 1.048 1.048 1.048 1.010 -0.102 0 60 60 +60
30DEC25 7.50 P 0.000 0.000 0.000 1.289 -0.081 37 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.535 -0.092 41 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.783 -0.102 45 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.029 -0.072 47 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.280 -0.057 52 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.529 -0.068 55 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.775 -0.099 57 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.024 -0.116 60 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.274 -0.059 63 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.012 -0.002 19 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.036 -0.006 19 0 3,809 0
29JAN26 5.75 P 0.084 0.084 0.070 0.082 -0.015 19 55 6,671 -50
29JAN26 6.00 P 0.173 0.173 0.146 0.166 -0.025 19 95 1,719 -45
29JAN26 6.25 P 0.277 0.295 0.269 0.290 -0.042 19 319 450 +319
29JAN26 6.50 P 0.456 0.468 0.456 0.453 -0.060 18 90 552 +90
29JAN26 6.75 P 0.642 0.662 0.642 0.667 -0.058 19 150 150 +150
29JAN26 7.00 P 0.000 0.000 0.000 0.876 -0.084 16 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 1.126 -0.057 19 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.358 -0.075 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.598 -0.068 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.843 -0.068 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.089 -0.069 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.337 -0.068 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.576 -0.091 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.828 -0.081 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.081 - 0 0 0 -
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
26FEB26 5.00 P 0.012 0.012 0.012 0.007 -0.003 19 200 200 +200
26FEB26 5.25 P 0.000 0.000 0.000 0.021 -0.004 19 0 0 0
26FEB26 5.50 P 0.052 0.052 0.052 0.052 -0.008 19 30 30 +30
26FEB26 5.75 P 0.000 0.000 0.000 0.103 -0.020 19 0 30 0
26FEB26 6.00 P 0.206 0.206 0.189 0.190 -0.030 19 236 401 +236
26FEB26 6.25 P 0.318 0.320 0.310 0.314 -0.047 18 309 467 +309
26FEB26 6.50 P 0.481 0.488 0.481 0.474 -0.069 18 174 324 +174
26FEB26 6.75 P 0.678 0.685 0.660 0.702 -0.060 21 390 390 +390
26FEB26 7.00 P 0.000 0.000 0.000 0.926 -0.065 23 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.126 -0.057 18 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.369 -0.080 18 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.655 -0.068 31 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.900 -0.065 33 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.104 -0.072 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.394 -0.031 38 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.639 -0.029 40 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.891 -0.068 43 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.092 - 0 0 0 -
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.006 -0.002 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.009 -0.003 19 0 2,526 0
30MAR26 5.00 P 0.023 0.023 0.023 0.014 -0.004 20 200 4,012 -200
30MAR26 5.25 P 0.039 0.039 0.039 0.034 -0.006 20 290 2,523 0
30MAR26 5.50 P 0.066 0.068 0.066 0.073 -0.009 20 574 34,274 0
30MAR26 5.75 P 0.126 0.126 0.119 0.130 -0.021 19 60 12,543 +60
30MAR26 6.00 P 0.000 0.000 0.000 0.221 -0.030 19 0 7,174 0
30MAR26 6.25 P 0.000 0.000 0.000 0.344 -0.047 19 0 1,101 0
30MAR26 6.50 P 0.520 0.520 0.515 0.504 -0.059 19 205 467 +40
30MAR26 6.75 P 0.000 0.000 0.000 0.702 -0.079 19 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.940 -0.063 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.144 -0.082 20 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.377 -0.078 20 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.655 -0.081 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.900 -0.065 30 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.104 -0.072 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.394 -0.036 35 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.639 -0.037 36 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.891 -0.068 39 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.092 -0.080 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.338 -0.081 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.006 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.008 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.012 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 -0.001 20 0 510 0
29JUN26 4.80 P 0.032 0.032 0.032 0.022 -0.001 20 12 832 +12
29JUN26 4.90 P 0.038 0.038 0.038 0.030 -0.001 20 10 339 0
29JUN26 5.00 P 0.045 0.048 0.045 0.039 -0.002 20 60 1,935 -50
29JUN26 5.25 P 0.075 0.079 0.075 0.075 -0.004 20 620 1,477 -310
29JUN26 5.50 P 0.000 0.000 0.000 0.122 -0.011 20 0 2,615 0
29JUN26 5.75 P 0.195 0.195 0.195 0.195 -0.018 20 60 23,383 -10
29JUN26 6.00 P 0.280 0.280 0.280 0.291 -0.019 19 20 1,985 +10
29JUN26 6.25 P 0.427 0.427 0.427 0.417 -0.033 19 10 800 +10
29JUN26 6.50 P 0.000 0.000 0.000 0.569 -0.051 19 0 172 0
29JUN26 6.75 P 0.000 0.000 0.000 0.744 -0.043 19 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.940 -0.087 19 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.162 -0.082 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.392 -0.074 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.655 -0.081 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.900 -0.065 26 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.114 -0.065 20 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.394 -0.036 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.639 -0.037 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.891 -0.068 33 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.097 -0.075 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.347 -0.072 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 0.000 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.010 0.000 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.013 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.023 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.030 -0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.039 -0.002 21 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.049 -0.003 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.062 -0.002 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.077 -0.004 21 0 471 0
29SEP26 5.25 P 0.000 0.000 0.000 0.125 -0.006 21 0 867 0
29SEP26 5.50 P 0.000 0.000 0.000 0.191 -0.009 21 0 20,404 0
29SEP26 5.75 P 0.000 0.000 0.000 0.277 -0.013 21 0 44 0
29SEP26 6.00 P 0.000 0.000 0.000 0.385 -0.018 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.515 -0.024 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.666 -0.032 22 0 30 0
29SEP26 6.75 P 0.000 0.000 0.000 0.839 -0.038 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 1.030 -0.046 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.239 -0.052 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.461 -0.057 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.694 -0.062 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.929 -0.068 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.160 -0.080 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.394 -0.075 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.639 -0.068 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.891 -0.068 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.103 - 0 0 0 -
TOTAL PUT 9,918 271,146 +3,257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.57
27NOV25 4.20 C 0.000 0.000 0.000 1.379 -0.042 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.276 +0.004 0 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.180 -0.036 31 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.080 -0.033 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.980 -0.030 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.885 -0.023 35 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.784 +0.003 30 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.688 -0.016 30 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.589 -0.015 27 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.367 +0.012 26 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.171 -0.005 22 0 364 0
27NOV25 5.75 C 0.000 0.000 0.000 0.068 -0.006 23 0 543 0
27NOV25 6.00 C 0.000 0.000 0.000 0.019 -0.003 23 0 244 0
27NOV25 6.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 115 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.088 +0.002 49 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.993 +0.011 57 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.894 +0.007 54 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.790 +0.007 43 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.690 +0.006 39 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.592 +0.003 40 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.492 +0.007 37 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.392 -0.029 33 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.293 +0.002 32 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.195 -0.021 31 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.100 -0.013 33 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.997 -0.013 27 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.903 -0.005 28 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.791 -0.007 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.691 -0.013 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.600 -0.004 18 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.391 -0.008 20 0 113 0
30DEC25 5.50 C 0.276 0.276 0.276 0.234 -0.005 22 2 606 0
30DEC25 5.75 C 0.162 0.162 0.162 0.120 -0.002 22 1 177 +1
30DEC25 6.00 C 0.000 0.000 0.000 0.052 -0.002 22 0 49 0
30DEC25 6.25 C 0.000 0.000 0.000 0.020 -0.001 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.007 0.000 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 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 35 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.403 -0.018 40 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.304 +0.007 38 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.205 -0.011 35 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.106 -0.007 33 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.008 -0.002 30 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.907 -0.001 27 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.812 +0.002 26 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.716 -0.001 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.630 +0.001 25 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.411 -0.019 21 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.266 -0.005 23 0 64 0
29JAN26 5.75 C 0.000 0.000 0.000 0.161 -0.002 24 0 44 0
29JAN26 6.00 C 0.000 0.000 0.000 0.087 -0.002 23 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.044 -0.002 23 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.021 -0.001 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.314 +0.002 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.205 -0.011 32 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.106 -0.014 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.026 +0.005 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.907 -0.021 25 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.832 0.000 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.739 0.000 27 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.636 -0.015 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.437 -0.019 22 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.303 +0.008 24 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.189 -0.001 23 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.116 +0.001 23 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 0.067 +0.001 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.037 +0.001 23 0 60 0
26FEB26 6.75 C 0.044 0.044 0.044 0.020 +0.001 23 30 30 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.010 0.000 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.024 +0.042 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.925 +0.038 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.812 +0.025 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.716 +0.028 45 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.600 +0.010 37 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.501 +0.010 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.420 -0.001 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.317 +0.005 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.205 -0.011 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.122 +0.002 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.029 +0.008 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.919 -0.009 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.832 0.000 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.750 +0.011 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.659 +0.001 24 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.481 +0.005 23 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.335 +0.004 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.224 -0.013 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.146 -0.015 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.091 -0.013 22 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.055 -0.010 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.032 -0.007 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.018 -0.005 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.606 +0.007 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.510 +0.009 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.420 -0.001 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.318 +0.006 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.227 +0.011 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.141 +0.012 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.054 +0.012 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.974 +0.015 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.895 +0.016 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.806 +0.002 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.747 +0.015 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.584 +0.010 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.450 +0.009 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.337 -0.001 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.251 -0.008 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.181 -0.008 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.129 -0.007 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.090 -0.006 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.062 -0.005 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.042 -0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.028 -0.003 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.018 -0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.420 -0.001 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.326 +0.009 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.244 +0.017 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.172 +0.018 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.077 +0.008 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.999 +0.002 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.936 +0.007 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.879 +0.016 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.801 +0.002 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.656 0.000 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.531 0.000 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.425 +0.001 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.335 0.000 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.261 0.000 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.202 0.000 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.161 +0.002 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.126 0.000 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.095 0.000 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.070 0.000 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.053 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.039 0.000 24 0 0 0
TOTAL CALL 33 4,418 +31
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 93 0
27NOV25 5.25 P 0.017 0.018 0.017 0.024 -0.005 23 5 263 0
27NOV25 5.50 P 0.075 0.082 0.075 0.097 -0.002 24 14 274 +14
27NOV25 5.75 P 0.000 0.000 0.000 0.238 -0.010 24 0 570 0
27NOV25 6.00 P 0.000 0.000 0.000 0.440 -0.015 23 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.693 +0.013 34 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.930 0.000 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.180 0.000 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.430 0.000 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.680 0.000 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.930 0.000 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.183 +0.003 66 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.434 +0.004 73 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30DEC25 4.00 P 0.002 0.002 0.002 0.001 0.000 31 2 7 -2
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.008 0.000 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.013 -0.001 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.022 -0.001 22 0 0 0
30DEC25 5.00 P 0.032 0.032 0.032 0.037 -0.001 22 2 139 +2
30DEC25 5.25 P 0.000 0.000 0.000 0.098 +0.002 22 0 122 0
30DEC25 5.50 P 0.188 0.188 0.188 0.202 0.000 21 5 304 +5
30DEC25 5.75 P 0.331 0.331 0.331 0.354 -0.007 20 1 61 +1
30DEC25 6.00 P 0.000 0.000 0.000 0.549 -0.009 18 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.768 -0.005 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.001 -0.004 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.249 +0.005 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.497 +0.010 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.747 +0.014 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.978 -0.002 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.221 -0.008 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.475 -0.003 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.010 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.016 0.000 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.024 -0.001 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.036 -0.001 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.052 0.000 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.072 +0.001 23 0 30 0
29JAN26 5.25 P 0.130 0.130 0.130 0.147 +0.004 23 20 67 +20
29JAN26 5.50 P 0.000 0.000 0.000 0.260 +0.001 23 0 34 0
29JAN26 5.75 P 0.000 0.000 0.000 0.420 +0.005 24 0 30 0
29JAN26 6.00 P 0.000 0.000 0.000 0.611 +0.004 25 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.813 -0.007 23 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.041 -0.006 23 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.281 -0.002 22 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.515 -0.012 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.763 -0.005 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.005 -0.009 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.253 -0.008 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.501 -0.008 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.011 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.026 +0.001 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.037 0.000 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.050 0.000 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.071 +0.003 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.094 +0.006 23 0 100 0
26FEB26 5.25 P 0.145 0.150 0.145 0.167 +0.002 22 44 108 +44
26FEB26 5.50 P 0.000 0.000 0.000 0.284 +0.007 22 0 56 0
26FEB26 5.75 P 0.000 0.000 0.000 0.434 +0.004 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.611 -0.025 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.829 +0.009 23 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.056 +0.009 24 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.294 +0.011 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.526 -0.001 19 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.767 -0.001 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.014 0.000 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.264 +0.003 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.512 +0.003 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 -0.002 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.008 -0.002 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 -0.003 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.018 -0.004 22 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.026 -0.006 22 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.036 -0.008 22 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.050 -0.008 22 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.067 -0.008 22 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.085 -0.009 22 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.108 -0.011 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.194 -0.008 22 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.301 -0.015 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.443 -0.028 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.655 +0.009 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.829 -0.021 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.056 -0.016 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.294 -0.013 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.526 -0.018 19 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.767 -0.019 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.023 -0.003 22 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.265 -0.015 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.512 -0.006 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 -0.002 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.019 -0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.026 -0.002 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.035 -0.002 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.047 -0.004 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.060 -0.005 23 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.078 -0.005 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.097 -0.006 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.121 -0.005 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.147 -0.005 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.175 -0.008 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.263 -0.008 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.378 -0.009 22 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.520 -0.017 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.684 -0.018 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.871 -0.022 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.078 -0.040 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.301 -0.028 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.527 -0.041 18 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.767 -0.034 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.023 -0.016 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.269 -0.011 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.512 -0.024 0 0 0 0
29SEP26 4.20 P 0.060 0.060 0.060 0.054 0.000 24 2 4 +2
29SEP26 4.30 P 0.000 0.000 0.000 0.067 0.000 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.084 0.000 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.102 0.000 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.124 0.000 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.148 -0.001 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.176 -0.001 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.207 0.000 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.241 0.000 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.342 -0.001 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.466 0.000 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.610 -0.001 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.774 -0.002 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.960 -0.001 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.151 -0.012 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.374 -0.005 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.589 -0.015 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.811 -0.006 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.040 -0.020 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.277 -0.013 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.512 -0.031 0 0 0 0
TOTAL PUT 95 3,908 +86
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.26
30DEC25 5.50 C 0.000 0.000 0.000 5.790 -0.010 53 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.280 -0.030 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.795 -0.020 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.315 -0.005 60 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.790 -0.035 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.270 -0.055 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.770 -0.055 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.335 0.000 34 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.870 +0.025 33 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.350 -0.005 22 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.923 +0.018 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.551 -0.008 21 0 64 0
30DEC25 11.50 C 0.000 0.000 0.000 0.286 -0.009 20 0 153 0
30DEC25 12.00 C 0.000 0.000 0.000 0.128 -0.016 20 0 218 0
30DEC25 12.50 C 0.000 0.000 0.000 0.050 -0.008 20 0 165 0
30DEC25 13.00 C 0.054 0.054 0.054 0.016 -0.004 20 82 108 +82
30DEC25 13.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 0 0
TOTAL CALL 82 869 +82
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.004 0.000 20 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.021 -0.002 20 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.078 -0.001 20 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.212 +0.002 19 0 146 0
30DEC25 11.50 P 0.000 0.000 0.000 0.456 -0.004 19 0 39 0
30DEC25 12.00 P 0.000 0.000 0.000 0.829 +0.006 21 0 43 0
30DEC25 12.50 P 0.000 0.000 0.000 1.275 +0.011 23 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.750 -0.010 25 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.290 +0.014 36 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.765 +0.025 38 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.265 +0.030 42 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.765 +0.035 47 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.265 +0.040 51 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.790 -0.015 60 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.290 -0.060 63 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 ($0.001) CLOSING PRICE HK$ 11.26
27NOV25 8.25 C 0.000 0.000 0.000 3.028 -0.123 0 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 2.779 -0.013 28 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.530 -0.010 34 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.280 -0.010 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.031 -0.030 26 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 1.781 -0.085 0 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.532 -0.013 19 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.283 -0.070 18 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 0.806 -0.001 21 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.376 -0.020 18 0 310 0
27NOV25 11.50 C 0.127 0.140 0.127 0.122 -0.022 18 12 700 +1
27NOV25 12.00 C 0.050 0.050 0.037 0.027 -0.005 19 13 1,280 -3
27NOV25 12.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 670 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,359 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.552 +0.001 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.271 -0.064 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.028 -0.123 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 2.803 -0.028 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.530 -0.051 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.283 -0.051 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.783 -0.083 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.532 -0.119 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.376 +0.010 26 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.899 -0.007 20 0 288 0
30DEC25 11.00 C 0.535 0.535 0.535 0.535 -0.011 20 2 715 0
30DEC25 11.50 C 0.000 0.000 0.000 0.286 -0.008 20 0 2,597 0
30DEC25 12.00 C 0.170 0.170 0.170 0.128 -0.012 20 10 2,729 +10
30DEC25 12.50 C 0.087 0.094 0.087 0.050 -0.006 20 15 878 0
30DEC25 13.00 C 0.050 0.050 0.050 0.016 -0.003 20 2 5,059 0
30DEC25 13.50 C 0.030 0.030 0.030 0.005 -0.001 20 5 284 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 147 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 57 0
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 33 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.041 -0.110 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.803 -0.028 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.552 -0.064 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.292 -0.046 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.060 -0.029 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.862 -0.022 22 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.648 -0.003 24 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.448 +0.027 25 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.998 -0.026 21 0 15 0
29JAN26 11.00 C 0.000 0.000 0.000 0.678 -0.010 22 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.411 -0.012 21 0 100 0
29JAN26 12.00 C 0.303 0.303 0.303 0.240 -0.016 22 10 684 +10
29JAN26 12.50 C 0.186 0.186 0.184 0.127 -0.011 22 14 683 +14
29JAN26 13.00 C 0.133 0.133 0.118 0.062 -0.007 21 59 983 +47
29JAN26 13.50 C 0.088 0.088 0.079 0.028 -0.004 21 22 491 0
29JAN26 14.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 239 0
29JAN26 14.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 365 0
29JAN26 15.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.081 -0.070 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.901 -0.025 33 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.598 -0.018 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.361 -0.067 16 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.181 -0.011 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.887 -0.031 19 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.722 -0.006 25 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.448 -0.068 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.081 -0.012 22 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.763 -0.016 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.530 -0.007 23 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.340 -0.025 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.207 -0.019 23 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.120 -0.014 22 0 0 0
26FEB26 13.50 C 0.000 0.000 0.000 0.066 -0.010 22 0 0 0
26FEB26 14.00 C 0.000 0.000 0.000 0.035 -0.007 22 0 0 0
26FEB26 14.50 C 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
26FEB26 15.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
26FEB26 16.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.620 -0.043 21 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.376 -0.044 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.132 -0.046 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.901 -0.030 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.657 -0.036 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.417 -0.041 22 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.186 -0.038 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.966 -0.040 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.735 -0.055 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.584 -0.063 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.218 -0.006 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.940 -0.043 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.703 +0.008 26 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.471 -0.029 24 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.346 -0.014 25 0 852 0
30MAR26 13.00 C 0.000 0.000 0.000 0.234 -0.011 25 0 644 0
30MAR26 13.50 C 0.000 0.000 0.000 0.154 -0.008 25 0 227 0
30MAR26 14.00 C 0.000 0.000 0.000 0.099 -0.006 25 0 119 0
30MAR26 14.50 C 0.000 0.000 0.000 0.062 -0.005 25 0 130 0
30MAR26 15.00 C 0.097 0.097 0.097 0.038 -0.003 25 2 70 -2
30MAR26 15.50 C 0.000 0.000 0.000 0.023 -0.002 25 0 16 0
30MAR26 16.00 C 0.000 0.000 0.000 0.014 -0.001 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 0.000 25 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.236 -0.008 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.988 -0.022 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.759 -0.026 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.539 -0.021 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.318 -0.029 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.149 +0.015 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.941 +0.008 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.756 +0.010 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.404 0.000 26 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.073 -0.047 25 0 80 0
29JUN26 11.50 C 0.000 0.000 0.000 0.851 -0.035 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.627 -0.049 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.482 -0.026 25 0 178 0
29JUN26 13.00 C 0.000 0.000 0.000 0.354 -0.022 25 0 217 0
29JUN26 13.50 C 0.000 0.000 0.000 0.256 -0.019 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.183 -0.014 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.128 -0.014 25 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.090 -0.011 25 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.063 -0.008 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.044 -0.005 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.030 -0.003 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.274 +0.022 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.028 +0.008 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.804 -0.015 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.586 +0.011 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.382 -0.023 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.185 -0.019 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.004 +0.020 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.824 -0.016 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.512 -0.017 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.273 -0.002 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.038 -0.013 27 0 13 0
29SEP26 12.00 C 0.000 0.000 0.000 0.813 -0.013 26 0 1,025 0
29SEP26 12.50 C 0.000 0.000 0.000 0.673 -0.011 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.537 -0.008 26 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.424 -0.006 26 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.331 -0.006 26 0 25 0
29SEP26 14.50 C 0.000 0.000 0.000 0.262 -0.004 26 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.204 -0.003 26 0 5 0
29SEP26 15.50 C 0.000 0.000 0.000 0.156 -0.003 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.122 -0.003 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.094 -0.001 26 0 0 0
TOTAL CALL 166 32,169 +77
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 33 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 19 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.014 0.000 18 0 383 0
27NOV25 11.00 P 0.077 0.077 0.075 0.097 +0.006 18 21 1,432 +21
27NOV25 11.50 P 0.000 0.000 0.000 0.354 +0.018 20 0 1,265 0
27NOV25 12.00 P 0.000 0.000 0.000 0.756 +0.011 20 0 181 0
27NOV25 12.50 P 0.000 0.000 0.000 1.277 +0.036 33 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.792 +0.052 45 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 2.307 +0.070 56 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.809 +0.071 65 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 3.306 +0.071 72 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.812 +0.076 80 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 4.307 +0.071 85 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.740 +0.001 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 5.240 +0.002 0 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 118 0
30DEC25 9.50 P 0.000 0.000 0.000 0.004 0.000 20 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.010 0.000 20 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.022 0.000 20 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.078 +0.002 20 0 432 0
30DEC25 11.00 P 0.184 0.203 0.177 0.212 +0.006 19 53 3,285 -1
30DEC25 11.50 P 0.000 0.000 0.000 0.456 -0.008 19 0 3,139 0
30DEC25 12.00 P 0.810 0.810 0.810 0.815 -0.005 20 10 256 0
30DEC25 12.50 P 0.000 0.000 0.000 1.290 +0.049 25 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.792 +0.052 31 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.307 +0.070 38 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.809 +0.071 44 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.306 +0.071 49 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.812 +0.073 54 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.307 +0.069 58 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.821 +0.082 64 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.289 +0.051 63 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.789 +0.056 67 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.021 0.000 21 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.038 0.000 21 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.061 0.000 21 0 30 0
29JAN26 10.50 P 0.141 0.141 0.141 0.150 +0.001 21 1 82 0
29JAN26 11.00 P 0.299 0.299 0.296 0.307 -0.008 21 55 172 +40
29JAN26 11.50 P 0.000 0.000 0.000 0.562 -0.008 21 0 67 0
29JAN26 12.00 P 0.000 0.000 0.000 0.907 +0.003 22 0 15 0
29JAN26 12.50 P 0.000 0.000 0.000 1.315 +0.004 23 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.801 +0.027 27 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.307 +0.051 32 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.809 +0.018 37 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.306 +0.023 41 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.812 +0.073 45 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.307 +0.069 49 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.821 +0.034 54 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.028 -0.002 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.047 -0.003 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.070 -0.003 22 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.105 -0.003 22 0 0 0
26FEB26 10.50 P 0.195 0.195 0.195 0.214 -0.003 22 10 10 +10
26FEB26 11.00 P 0.000 0.000 0.000 0.385 0.000 22 0 2 0
26FEB26 11.50 P 0.601 0.601 0.601 0.642 -0.010 22 1 46 +1
26FEB26 12.00 P 0.000 0.000 0.000 0.980 -0.004 23 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 1.382 +0.060 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.826 +0.052 26 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.307 +0.051 29 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.809 +0.018 33 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.306 +0.019 37 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.812 +0.073 41 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.307 +0.067 44 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.821 +0.034 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.007 0.000 25 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.012 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.020 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.032 0.000 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.047 -0.001 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.069 0.000 25 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.100 +0.001 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.140 +0.002 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.190 +0.003 25 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.324 +0.004 24 0 138 0
30MAR26 11.00 P 0.000 0.000 0.000 0.512 +0.007 24 0 169 0
30MAR26 11.50 P 0.000 0.000 0.000 0.755 -0.020 24 0 2,081 0
30MAR26 12.00 P 0.000 0.000 0.000 1.103 +0.002 26 0 153 0
30MAR26 12.50 P 0.000 0.000 0.000 1.417 -0.022 24 0 95 0
30MAR26 13.00 P 0.000 0.000 0.000 1.826 -0.025 24 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 2.307 +0.027 27 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.809 +0.018 30 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.306 +0.019 34 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.812 +0.073 37 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.307 +0.067 40 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.821 +0.034 44 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.289 +0.050 44 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.789 +0.050 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.062 -0.002 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.086 -0.002 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.119 -0.003 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.150 -0.003 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.194 -0.003 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.251 -0.003 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.316 -0.002 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.389 -0.003 24 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.572 -0.001 24 0 40 0
29JUN26 11.00 P 0.000 0.000 0.000 0.800 +0.001 24 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 1.069 -0.002 24 0 388 0
29JUN26 12.00 P 0.000 0.000 0.000 1.377 +0.006 24 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.737 -0.016 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.130 -0.010 24 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.541 -0.022 24 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.960 -0.022 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.443 +0.020 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.910 +0.040 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.364 +0.033 25 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.821 +0.012 22 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.289 -0.012 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.128 +0.001 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.159 +0.002 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.201 +0.003 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.252 +0.006 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.310 +0.006 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.377 +0.007 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.452 +0.008 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.538 +0.010 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.734 +0.012 25 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.967 +0.014 25 0 66 0
29SEP26 11.50 P 0.000 0.000 0.000 1.234 +0.009 25 0 29 0
29SEP26 12.00 P 0.000 0.000 0.000 1.560 +0.014 25 0 37 0
29SEP26 12.50 P 0.000 0.000 0.000 1.916 +0.014 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 2.291 +0.009 26 0 115 0
29SEP26 13.50 P 0.000 0.000 0.000 2.685 +0.002 26 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 3.099 -0.046 26 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.517 -0.019 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.966 -0.015 26 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.441 +0.010 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.866 -0.013 25 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.327 +0.008 24 0 0 0
TOTAL PUT 151 19,171 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.07
27NOV25 6.75 C 0.00 0.00 0.00 4.39 -0.05 120 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.09 -0.10 76 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.89 -0.05 105 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.59 -0.10 63 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.38 -0.06 87 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.13 -0.06 80 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.58 -0.11 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.33 -0.11 0 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.14 -0.05 58 0 66 0
27NOV25 9.25 C 0.00 0.00 0.00 1.85 -0.10 37 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.62 -0.08 40 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.42 0.00 45 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.13 -0.08 31 0 257 0
27NOV25 10.50 C 0.87 0.87 0.74 0.76 -0.04 36 12 323 0
27NOV25 11.00 C 0.52 0.55 0.48 0.47 -0.03 38 10 443 0
27NOV25 11.50 C 0.40 0.40 0.31 0.27 0.00 39 33 1,079 -6
27NOV25 12.00 C 0.23 0.23 0.16 0.13 0.00 38 49 828 +6
27NOV25 12.50 C 0.15 0.15 0.13 0.06 0.00 38 2 442 +1
27NOV25 13.00 C 0.08 0.08 0.08 0.03 +0.01 40 2 100 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV25 15.00 C 0.02 0.02 0.02 0.01 0.00 55 3 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 5.00 C 0.00 0.00 0.00 6.14 -0.06 111 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.85 -0.07 68 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.70 0.00 118 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.35 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.15 -0.02 90 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.93 -0.02 94 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.62 -0.09 65 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.41 -0.05 77 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.89 -0.07 60 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.68 -0.03 67 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.44 -0.03 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.19 0.00 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.96 -0.01 58 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.58 -0.11 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.41 -0.04 40 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.16 -0.05 36 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.94 -0.05 36 0 64 0
30DEC25 9.50 C 1.84 1.95 1.80 1.68 -0.16 31 500 450 -207
30DEC25 9.75 C 0.00 0.00 0.00 1.57 +0.01 41 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.33 -0.04 37 0 1,414 0
30DEC25 10.50 C 0.00 0.00 0.00 0.98 -0.05 36 0 3,787 0
30DEC25 11.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 954 0
30DEC25 11.50 C 0.00 0.00 0.00 0.50 -0.05 38 0 119 0
30DEC25 12.00 C 0.38 0.38 0.38 0.33 -0.05 37 5 261 +5
30DEC25 12.50 C 0.00 0.00 0.00 0.21 -0.04 37 0 249 0
30DEC25 13.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 210 0
30DEC25 13.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 134 0
30DEC25 14.00 C 0.15 0.15 0.15 0.05 -0.01 38 89 209 +89
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 115 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.44 -0.03 48 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.25 +0.02 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.01 +0.03 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.67 -0.04 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.52 +0.03 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.31 +0.03 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.09 +0.02 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.88 0.00 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.67 -0.02 38 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.47 -0.04 37 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 1.12 -0.08 35 0 936 0
29JAN26 11.00 C 0.00 0.00 0.00 0.87 -0.06 37 0 970 0
29JAN26 11.50 C 0.75 0.75 0.75 0.66 -0.04 37 6 502 +6
29JAN26 12.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 18 0
29JAN26 12.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 21 0
29JAN26 13.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 20 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 38 0
26FEB26 8.00 C 0.00 0.00 0.00 3.28 +0.05 47 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.04 +0.01 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.81 +0.01 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.59 +0.02 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.37 +0.02 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.13 -0.01 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.96 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.50 -0.11 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.22 -0.08 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.97 -0.07 35 0 50 0
26FEB26 11.50 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.43 -0.08 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
26FEB26 14.50 C 0.23 0.23 0.23 0.12 -0.03 36 4 0 -4
26FEB26 15.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 - 36 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.14 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.70 -0.05 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.16 -0.08 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.93 -0.08 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.67 -0.10 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.42 -0.12 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.18 -0.10 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.04 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.80 0.00 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.51 -0.04 40 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.28 -0.04 39 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.06 -0.02 39 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.81 -0.06 36 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.59 -0.10 35 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.39 -0.02 35 0 78 0
30MAR26 9.25 C 0.00 0.00 0.00 2.18 -0.05 34 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.03 -0.01 36 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.79 -0.09 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.65 -0.07 34 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.07 35 0 13 0
30MAR26 11.00 C 1.17 1.18 1.09 1.11 -0.06 36 94 98 +94
30MAR26 11.50 C 0.95 0.95 0.95 0.87 -0.08 35 2 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.70 -0.08 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.44 -0.10 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 -0.10 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.96 -0.09 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.72 -0.09 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.52 -0.05 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.29 -0.09 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.05 -0.09 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.80 -0.15 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.59 -0.11 38 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.34 -0.12 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.11 -0.13 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 -0.13 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 -0.11 35 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 2.53 -0.11 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.33 -0.11 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 -0.08 35 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.09 35 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.85 -0.07 35 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 -0.08 35 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.31 -0.07 35 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.13 -0.03 36 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.04 35 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.79 0.00 36 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 0.00 36 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.55 -0.04 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.33 -0.05 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.10 -0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.86 -0.09 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.64 -0.06 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 -0.04 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.22 -0.10 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 -0.10 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.59 -0.15 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.42 -0.09 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.10 -0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 -0.07 34 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.70 -0.07 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.47 -0.08 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.09 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.12 -0.07 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
TOTAL CALL 811 17,244 -16
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
27NOV25 8.50 P 0.02 0.02 0.02 0.01 0.00 52 5 111 -5
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 266 0
27NOV25 9.50 P 0.03 0.03 0.03 0.03 +0.01 40 8 139 +8
27NOV25 9.75 P 0.04 0.04 0.04 0.04 +0.01 37 10 141 -2
27NOV25 10.00 P 0.07 0.07 0.06 0.07 +0.02 37 86 532 +71
27NOV25 10.50 P 0.17 0.18 0.17 0.18 +0.05 37 9 452 +5
27NOV25 11.00 P 0.32 0.39 0.32 0.38 +0.09 38 12 447 +11
27NOV25 11.50 P 0.00 0.00 0.00 0.69 +0.11 40 0 78 0
27NOV25 12.00 P 0.00 0.00 0.00 1.06 +0.10 41 0 16 0
27NOV25 12.50 P 0.00 0.00 0.00 1.49 +0.09 42 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.00 +0.11 53 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.50 +0.10 61 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.93 +0.02 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 +0.05 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.46 +0.08 79 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.93 +0.05 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 56 0
30DEC25 9.00 P 0.06 0.06 0.06 0.05 0.00 37 6 102 +6
30DEC25 9.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 259 0
30DEC25 9.50 P 0.09 0.10 0.09 0.11 +0.01 37 90 378 -90
30DEC25 9.75 P 0.13 0.14 0.12 0.15 +0.02 37 80 180 +80
30DEC25 10.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 646 0
30DEC25 10.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 1,221 0
30DEC25 11.00 P 0.52 0.52 0.52 0.58 +0.02 37 2 203 0
30DEC25 11.50 P 0.00 0.00 0.00 0.88 +0.04 38 0 228 0
30DEC25 12.00 P 0.00 0.00 0.00 1.24 +0.07 39 0 30 0
30DEC25 12.50 P 0.00 0.00 0.00 1.61 +0.05 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.05 +0.07 41 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.50 +0.05 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.96 +0.03 41 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.50 +0.07 52 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.50 +0.07 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.99 +0.03 64 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.10 0.00 36 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.13 0.00 36 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.18 0.00 36 0 13 0
29JAN26 9.75 P 0.00 0.00 0.00 0.23 -0.01 36 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.30 0.00 36 0 492 0
29JAN26 10.50 P 0.00 0.00 0.00 0.47 0.00 35 0 909 0
29JAN26 11.00 P 0.00 0.00 0.00 0.70 0.00 36 0 925 0
29JAN26 11.50 P 0.00 0.00 0.00 1.01 +0.01 37 0 520 0
29JAN26 12.00 P 0.00 0.00 0.00 1.35 +0.03 38 0 39 0
29JAN26 12.50 P 0.00 0.00 0.00 1.71 +0.03 38 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.14 +0.05 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.52 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.96 -0.02 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.50 +0.04 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.55 +0.11 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.99 +0.02 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.78 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.08 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.42 +0.02 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.79 +0.03 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.14 -0.01 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.63 +0.05 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.02 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.50 +0.01 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.94 -0.03 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.55 - 50 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 0.00 36 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 0.00 35 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 +0.02 35 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 +0.02 35 0 336 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 +0.03 35 0 2 0
30MAR26 10.00 P 0.41 0.41 0.41 0.46 +0.03 35 5 325 +5
30MAR26 10.50 P 0.00 0.00 0.00 0.65 +0.04 35 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.90 +0.03 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.51 +0.03 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 +0.06 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.28 +0.07 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.70 +0.08 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.09 +0.03 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.59 +0.09 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.05 +0.08 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.55 +0.11 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.99 +0.02 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 36 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 +0.01 35 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.01 35 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 +0.02 35 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 +0.01 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 +0.02 35 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.02 35 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.02 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 +0.02 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 +0.05 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.88 +0.07 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.62 +0.03 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 +0.06 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 +0.07 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.32 +0.07 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.76 +0.06 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.22 +0.09 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 36 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.01 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.01 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 0.00 35 0 3 0
29SEP26 9.50 P 0.69 0.69 0.69 0.73 -0.01 35 10 54 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 +0.01 36 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.20 +0.03 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 +0.04 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.05 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 +0.04 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.05 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 +0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 +0.02 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.05 +0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 +0.03 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.93 +0.07 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 +0.05 41 0 0 0
TOTAL PUT 323 13,054 +99
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$ 16.42
27NOV25 11.50 C 0.00 0.00 0.00 4.95 -0.48 57 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.45 -0.48 49 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.95 -0.48 41 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.46 -0.48 44 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.97 -0.48 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.50 -0.47 43 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.05 -0.45 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.63 -0.43 42 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.26 -0.40 42 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.93 -0.37 41 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.66 -0.30 41 0 27 0
27NOV25 17.00 C 0.60 0.60 0.47 0.48 -0.27 43 29 169 -2
27NOV25 17.50 C 0.44 0.44 0.30 0.32 -0.20 42 34 305 +19
27NOV25 18.00 C 0.27 0.28 0.24 0.21 -0.17 42 148 304 +80
27NOV25 18.50 C 0.00 0.00 0.00 0.13 -0.13 42 0 526 0
27NOV25 19.00 C 0.20 0.20 0.20 0.08 -0.09 42 5 1,109 0
27NOV25 19.50 C 0.14 0.14 0.10 0.05 -0.06 43 30 242 +14
27NOV25 20.00 C 0.08 0.08 0.08 0.03 -0.04 43 4 654 -2
27NOV25 21.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 187 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
27NOV25 27.00 C 0.02 0.02 0.02 0.01 0.00 80 1 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.71 -0.48 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.46 -0.48 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.21 -0.49 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.97 -0.48 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.72 -0.48 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.47 -0.48 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.22 -0.48 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.97 -0.48 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.72 -0.48 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.48 -0.48 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.98 -0.48 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.49 -0.47 46 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.99 -0.48 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.51 -0.47 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.03 -0.47 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.57 -0.46 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.13 -0.44 42 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.71 -0.42 42 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.32 -0.40 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.96 -0.37 42 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.63 -0.35 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.31 -0.35 41 0 20 0
30DEC25 16.50 C 0.00 0.00 0.00 1.08 -0.26 41 0 34 0
30DEC25 17.00 C 0.95 0.95 0.95 0.89 -0.22 42 3 86 0
30DEC25 17.50 C 0.00 0.00 0.00 0.72 -0.21 43 0 616 0
30DEC25 18.00 C 0.75 0.75 0.60 0.56 -0.19 43 14 551 +14
30DEC25 18.50 C 0.00 0.00 0.00 0.44 -0.15 43 0 727 0
30DEC25 19.00 C 0.00 0.00 0.00 0.33 -0.13 42 0 257 0
30DEC25 19.50 C 0.33 0.33 0.33 0.25 -0.11 42 2 150 0
30DEC25 20.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 1,827 0
30DEC25 21.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 103 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 45 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.07 -0.47 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.61 -0.46 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.16 -0.46 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.73 -0.45 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.33 -0.43 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.94 -0.42 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.59 -0.39 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.26 -0.37 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.96 -0.34 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.65 -0.36 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.43 -0.28 44 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.23 -0.26 44 0 11 0
29JAN26 17.50 C 1.15 1.15 1.15 1.06 -0.26 45 1 367 +1
29JAN26 18.00 C 0.00 0.00 0.00 0.89 -0.23 45 0 468 0
29JAN26 18.50 C 0.86 0.86 0.86 0.75 -0.20 45 7 283 0
29JAN26 19.00 C 0.70 0.70 0.70 0.62 -0.18 45 40 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.51 -0.16 45 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.41 -0.15 44 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.27 -0.10 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 -0.45 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.30 -0.44 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.89 -0.43 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.51 -0.41 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.14 -0.41 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.81 -0.38 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.49 -0.37 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.21 -0.34 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.94 -0.33 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 -0.31 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.49 -0.28 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.33 -0.22 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.16 -0.20 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.00 -0.22 46 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.86 -0.20 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.74 -0.18 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.61 -0.19 45 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.45 -0.12 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.32 -0.10 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.23 -0.08 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.78 -0.48 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.54 -0.48 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.29 -0.48 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.05 -0.48 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.81 -0.48 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.57 -0.47 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.33 -0.47 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.09 -0.47 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.85 -0.47 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 -0.47 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.15 -0.47 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.70 -0.46 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.26 -0.46 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.84 -0.45 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.43 -0.44 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.05 -0.42 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 -0.41 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.34 -0.39 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.01 -0.38 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.71 -0.36 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.43 -0.35 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.18 -0.32 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.94 -0.31 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.73 -0.28 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.53 -0.27 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.36 -0.25 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.20 -0.23 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.06 -0.21 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.93 -0.19 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.81 -0.18 45 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.62 -0.15 45 0 3 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 -0.13 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.36 -0.10 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.56 -0.45 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.18 -0.43 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.81 -0.42 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.46 -0.41 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.13 -0.40 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 -0.38 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.52 -0.37 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.24 -0.36 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.98 -0.35 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.74 -0.33 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.51 -0.32 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.30 -0.30 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.11 -0.28 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.92 -0.28 45 0 6 0
29JUN26 18.50 C 0.00 0.00 0.00 1.76 -0.26 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.60 -0.25 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.46 -0.23 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.33 -0.22 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.20 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 -0.17 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.75 -0.15 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 -0.13 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.09 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 -0.08 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 -0.43 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.43 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.16 -0.42 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.41 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.40 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.39 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 -0.38 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.69 -0.36 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 -0.35 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.34 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.99 -0.33 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 -0.32 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.59 -0.30 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.41 -0.29 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.24 -0.28 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 -0.27 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.93 -0.26 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 -0.25 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 -0.22 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 -0.20 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.15 -0.18 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 -0.16 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 -0.15 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 -0.12 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 -0.11 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.10 45 0 0 0
TOTAL CALL 318 12,293 +124
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 151 0
27NOV25 14.50 P 0.10 0.12 0.10 0.10 +0.03 43 14 659 +6
27NOV25 15.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 276 0
27NOV25 15.50 P 0.28 0.28 0.27 0.30 +0.08 42 40 248 0
27NOV25 16.00 P 0.44 0.51 0.44 0.47 +0.09 41 45 586 +1
27NOV25 16.50 P 0.70 0.70 0.64 0.74 +0.20 43 6 555 +3
27NOV25 17.00 P 1.01 1.01 1.01 1.05 +0.28 44 6 318 0
27NOV25 17.50 P 0.00 0.00 0.00 1.36 +0.27 42 0 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.75 +0.32 42 0 285 0
27NOV25 18.50 P 0.00 0.00 0.00 2.18 +0.37 42 0 88 0
27NOV25 19.00 P 2.65 2.65 2.65 2.63 +0.40 42 40 12 -40
27NOV25 19.50 P 0.00 0.00 0.00 3.10 +0.43 42 0 665 0
27NOV25 20.00 P 3.60 3.60 3.60 3.59 +0.45 43 65 5 -65
27NOV25 21.00 P 0.00 0.00 0.00 4.58 +0.48 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.58 +0.48 0 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 6.58 +0.48 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.58 +0.48 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.58 +0.48 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.58 +0.48 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.58 +0.48 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.58 +0.48 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.58 +0.48 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 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 66 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 58 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 0.00 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 0 0
30DEC25 14.50 P 0.27 0.27 0.27 0.31 +0.08 41 4 75 0
30DEC25 15.00 P 0.41 0.41 0.39 0.44 +0.10 41 58 173 +43
30DEC25 15.50 P 0.00 0.00 0.00 0.61 +0.13 41 0 283 0
30DEC25 16.00 P 0.00 0.00 0.00 0.83 +0.18 41 0 553 0
30DEC25 16.50 P 0.00 0.00 0.00 1.10 +0.21 42 0 432 0
30DEC25 17.00 P 0.00 0.00 0.00 1.40 +0.25 43 0 1,678 0
30DEC25 17.50 P 0.00 0.00 0.00 1.69 +0.23 42 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.04 +0.30 42 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 +0.33 42 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.83 +0.36 42 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.25 +0.38 42 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.69 +0.40 42 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.62 +0.44 42 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.59 +0.46 43 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.58 +0.48 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.58 +0.48 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.58 +0.48 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.58 +0.48 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.58 +0.48 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.58 +0.48 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.58 +0.48 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.58 +0.48 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.58 +0.48 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29JAN26 13.00 P 0.20 0.20 0.20 0.21 +0.04 44 2 14 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.30 +0.06 44 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.40 +0.07 44 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.53 +0.08 43 0 842 0
29JAN26 15.00 P 0.63 0.72 0.63 0.69 +0.10 43 41 113 0
29JAN26 15.50 P 0.82 0.87 0.82 0.89 +0.14 43 60 46 -30
29JAN26 16.00 P 1.12 1.13 1.12 1.12 +0.17 43 11 57 +1
29JAN26 16.50 P 1.46 1.46 1.46 1.40 +0.21 44 1 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.71 +0.24 45 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.99 +0.19 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.32 +0.26 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.68 +0.29 44 0 1 0
29JAN26 19.00 P 3.05 3.05 3.05 3.06 +0.31 44 40 60 +40
29JAN26 19.50 P 0.00 0.00 0.00 3.45 +0.33 44 0 0 0
29JAN26 20.00 P 3.90 3.90 3.90 3.87 +0.36 44 65 65 +65
29JAN26 21.00 P 0.00 0.00 0.00 4.74 +0.39 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.66 +0.42 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.61 +0.45 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.58 +0.46 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.58 +0.48 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.58 +0.48 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.43 +0.06 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.56 +0.08 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.71 +0.10 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.89 +0.11 44 0 0 0
26FEB26 15.50 P 1.06 1.06 1.06 1.09 +0.13 44 1 1 +1
26FEB26 16.00 P 0.00 0.00 0.00 1.34 +0.18 44 0 8 0
26FEB26 16.50 P 1.61 1.61 1.61 1.62 +0.21 45 12 12 +12
26FEB26 17.00 P 0.00 0.00 0.00 1.90 +0.20 45 0 270 0
26FEB26 17.50 P 0.00 0.00 0.00 2.21 +0.23 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.53 +0.24 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.88 +0.27 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.24 +0.28 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.63 +0.31 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.02 +0.32 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.86 +0.36 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.75 +0.39 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.67 +0.42 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.58 +0.08 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 +0.09 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.90 +0.10 45 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.10 +0.13 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.30 +0.13 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 +0.16 45 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.81 +0.17 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 +0.20 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.39 +0.21 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.72 +0.24 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.06 +0.25 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.42 +0.28 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 +0.28 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 +0.31 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 +0.34 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.85 +0.37 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.74 +0.39 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 +0.42 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.62 +0.43 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.59 +0.45 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.58 +0.47 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.58 +0.48 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.58 +0.48 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.58 +0.48 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.58 +0.48 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.04 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 +0.07 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 +0.09 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.09 +0.09 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.29 +0.11 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.50 +0.12 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 +0.14 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.99 +0.15 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.25 +0.16 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.54 +0.19 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.83 +0.19 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.15 +0.21 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 +0.22 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 +0.23 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 +0.27 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 +0.27 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.33 +0.31 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 +0.32 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 +0.35 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 +0.37 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.77 +0.39 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 +0.41 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 +0.43 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.61 +0.45 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.59 +0.46 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.58 +0.47 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.58 +0.48 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 +0.06 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 +0.08 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.08 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.09 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 +0.11 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.11 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.14 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.33 +0.14 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.60 +0.15 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 +0.17 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.19 +0.18 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.50 +0.19 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 +0.22 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 +0.22 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 +0.23 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.87 +0.25 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 +0.27 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 +0.30 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.22 +0.31 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.07 +0.34 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.94 +0.35 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.38 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.75 +0.39 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.69 +0.41 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.64 +0.42 45 0 8 0
TOTAL PUT 511 13,448 +39
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$ 30.02
27NOV25 16.00 C 0.00 0.00 0.00 14.06 -1.96 90 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 13.53 -1.94 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.02 -1.94 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.56 -1.68 68 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.06 -1.70 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.54 -1.92 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.06 -1.99 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.56 -1.69 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.04 -2.01 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.02 -2.03 0 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 8.07 -1.99 40 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 7.29 -1.75 79 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 6.08 -1.86 37 0 16 0
27NOV25 25.00 C 6.25 6.25 6.25 5.12 -1.70 41 5 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 4.23 -1.78 45 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 3.36 -1.57 44 0 223 0
27NOV25 28.00 C 0.00 0.00 0.00 2.59 -1.46 44 0 100 0
27NOV25 29.00 C 2.18 2.18 1.88 1.94 -1.38 45 16 102 +14
27NOV25 30.00 C 1.47 1.47 1.34 1.41 -1.05 45 197 222 +102
27NOV25 31.00 C 1.14 1.17 0.93 1.01 -0.88 46 47 1,565 -2
27NOV25 32.00 C 1.40 1.40 0.62 0.69 -0.70 46 91 340 +37
27NOV25 33.00 C 0.82 0.82 0.42 0.45 -0.56 46 299 779 +95
27NOV25 34.00 C 0.55 0.55 0.30 0.28 -0.42 46 53 522 0
27NOV25 35.00 C 0.36 0.36 0.19 0.17 -0.30 46 257 451 +44
27NOV25 36.00 C 0.27 0.27 0.12 0.10 -0.20 46 493 757 -159
27NOV25 37.00 C 0.13 0.13 0.10 0.06 -0.13 46 50 836 +15
27NOV25 38.00 C 0.10 0.10 0.07 0.04 -0.08 47 32 449 +23
27NOV25 39.00 C 0.06 0.06 0.05 0.02 -0.05 47 82 662 +80
27NOV25 40.00 C 0.06 0.06 0.04 0.01 -0.03 46 37 987 -20
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 727 0
27NOV25 42.00 C 0.03 0.03 0.03 0.01 -0.01 53 283 727 +104
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 20.32 -1.84 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.09 -1.68 113 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.56 -1.69 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.08 -1.90 72 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.59 -1.88 92 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.26 -1.73 137 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.70 -1.80 121 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.09 -1.68 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.55 -1.94 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.47 -1.44 137 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.72 -1.73 104 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.38 -1.42 118 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.60 -1.69 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 14.06 -1.96 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.61 -1.86 45 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.05 -1.91 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 12.64 -1.89 62 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 12.14 -1.77 58 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 11.60 -1.86 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 11.07 -1.98 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.91 -1.43 80 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 10.17 -1.94 52 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 9.12 -2.03 0 0 33 0
30DEC25 22.00 C 0.00 0.00 0.00 8.15 -1.91 34 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 7.29 -1.87 46 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 6.53 -1.51 53 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 5.31 -1.93 35 0 160 0
30DEC25 26.00 C 0.00 0.00 0.00 4.63 -1.70 42 0 377 0
30DEC25 27.00 C 3.78 3.78 3.78 4.02 -1.45 46 15 381 +15
30DEC25 28.00 C 0.00 0.00 0.00 3.21 -1.46 42 0 393 0
30DEC25 29.00 C 2.48 2.48 2.48 2.62 -1.21 43 1 386 0
30DEC25 30.00 C 2.12 2.19 2.00 2.12 -1.07 43 433 706 +291
30DEC25 31.00 C 2.20 2.20 1.70 1.72 -0.91 44 8 132 +6
30DEC25 32.00 C 1.48 1.48 1.48 1.35 -0.79 44 15 652 +15
30DEC25 33.00 C 1.20 1.20 1.20 1.05 -0.69 44 16 274 +16
30DEC25 34.00 C 1.02 1.02 0.80 0.80 -0.60 44 192 561 +12
30DEC25 35.00 C 0.94 0.94 0.60 0.60 -0.49 43 38 323 -1
30DEC25 36.00 C 0.65 0.65 0.46 0.45 -0.40 44 125 1,717 +51
30DEC25 37.00 C 0.51 0.51 0.35 0.33 -0.32 43 163 187 +41
30DEC25 38.00 C 0.37 0.37 0.31 0.24 -0.26 43 61 168 +45
30DEC25 39.00 C 0.23 0.23 0.23 0.17 -0.20 43 17 170 0
30DEC25 40.00 C 0.30 0.30 0.20 0.13 -0.15 44 5 293 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.09 -0.12 43 0 17 0
30DEC25 42.00 C 0.00 0.00 0.00 0.07 -0.08 44 0 338 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 734 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 917 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 707 0
29JAN26 22.00 C 8.46 8.46 8.46 8.34 -1.84 42 2 2 +2
29JAN26 23.00 C 0.00 0.00 0.00 7.31 -2.02 34 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 6.63 -1.54 44 0 0 0
29JAN26 25.00 C 6.11 6.12 5.63 5.82 -1.67 44 4 4 +4
29JAN26 26.00 C 0.00 0.00 0.00 4.88 -1.60 39 0 8 0
29JAN26 27.00 C 0.00 0.00 0.00 4.36 -1.31 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.67 -1.29 42 0 3 0
29JAN26 29.00 C 3.17 3.17 3.17 3.11 -1.31 42 10 11 +10
29JAN26 30.00 C 2.69 2.69 2.69 2.63 -1.06 43 1 21 +1
29JAN26 31.00 C 2.11 2.11 2.11 2.19 -0.96 43 19 74 +6
29JAN26 32.00 C 1.77 1.77 1.77 1.85 -0.82 43 15 80 0
29JAN26 33.00 C 1.48 1.48 1.48 1.53 -0.74 44 15 81 -15
29JAN26 34.00 C 1.20 1.20 1.20 1.25 -0.67 43 4 275 +4
29JAN26 35.00 C 0.00 0.00 0.00 1.01 -0.58 43 0 347 0
29JAN26 36.00 C 1.05 1.05 1.05 0.81 -0.50 43 4 467 +3
29JAN26 37.00 C 0.00 0.00 0.00 0.65 -0.43 43 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 0.52 -0.36 43 1 121 0
29JAN26 39.00 C 0.63 0.63 0.49 0.41 -0.30 43 17 44 +16
29JAN26 40.00 C 0.59 0.59 0.40 0.32 -0.25 43 50 88 +36
29JAN26 41.00 C 0.33 0.43 0.33 0.25 -0.21 43 645 678 +614
29JAN26 42.00 C 0.00 0.00 0.00 0.20 -0.17 43 0 39 0
29JAN26 43.00 C 0.29 0.29 0.25 0.15 -0.14 43 29 15 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.11 43 0 558 0
29JAN26 45.00 C 0.20 0.20 0.20 0.09 -0.09 43 15 290 +15
26FEB26 23.00 C 0.00 0.00 0.00 7.70 -1.63 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.85 -1.74 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.07 -1.45 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.35 -1.54 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.68 -1.28 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.02 -1.26 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.47 -1.31 42 0 0 0
26FEB26 30.00 C 3.57 3.57 3.57 2.97 -1.11 42 15 15 +15
26FEB26 31.00 C 2.47 2.47 2.47 2.55 -1.01 42 15 15 +15
26FEB26 32.00 C 0.00 0.00 0.00 2.19 -0.87 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.88 -0.77 43 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 1.58 -0.73 43 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 1.32 -0.65 43 0 0 0
26FEB26 36.00 C 1.54 1.57 1.54 1.09 -0.58 42 20 20 +20
26FEB26 37.00 C 0.00 0.00 0.00 0.91 -0.50 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.75 -0.44 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.61 -0.39 42 0 10 0
26FEB26 40.00 C 0.73 0.73 0.73 0.50 -0.33 42 15 25 +15
26FEB26 41.00 C 0.64 0.64 0.57 0.41 -0.29 42 42 42 +42
30MAR26 10.00 C 0.00 0.00 0.00 20.20 -1.61 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.98 -1.53 109 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.47 -1.51 103 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.68 -1.86 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.26 -1.74 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.70 -1.80 49 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 17.20 -1.86 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.71 -1.78 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 16.47 -1.44 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.73 -1.87 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.38 -1.43 65 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 14.80 -1.65 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.63 -1.39 73 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 13.80 -1.68 47 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 13.30 -1.71 43 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 12.86 -1.67 48 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 12.43 -1.62 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 11.64 -1.97 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 11.60 -1.47 54 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 10.93 -1.72 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.39 -1.88 37 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 9.61 -1.60 44 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 8.60 -1.68 38 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 7.84 -1.57 41 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 7.12 -1.47 43 0 4 0
30MAR26 25.00 C 6.30 6.30 6.30 6.37 -1.37 42 2 36 -2
30MAR26 26.00 C 0.00 0.00 0.00 5.78 -1.21 44 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 5.02 -1.27 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.43 -1.20 42 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 3.89 -1.07 42 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 3.37 -0.90 41 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 2.96 -0.93 42 0 3 0
30MAR26 32.00 C 2.77 2.77 2.72 2.58 -0.75 42 2 20 +2
30MAR26 33.00 C 0.00 0.00 0.00 2.27 -0.78 42 0 43 0
30MAR26 34.00 C 0.00 0.00 0.00 1.96 -0.71 42 0 1,034 0
30MAR26 35.00 C 1.77 1.77 1.77 1.68 -0.64 42 15 848 0
30MAR26 36.00 C 0.00 0.00 0.00 1.44 -0.57 42 0 175 0
30MAR26 37.00 C 0.00 0.00 0.00 1.22 -0.51 42 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 1.04 -0.45 42 0 219 0
30MAR26 39.00 C 0.00 0.00 0.00 0.88 -0.40 42 0 277 0
30MAR26 40.00 C 0.99 0.99 0.99 0.75 -0.34 42 1 18 0
30MAR26 41.00 C 0.00 0.00 0.00 0.63 -0.28 42 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.27 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.21 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.38 -0.18 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.15 42 0 31 0
29JUN26 13.00 C 17.12 17.12 17.12 17.20 -1.86 0 1 2 +1
29JUN26 13.50 C 0.00 0.00 0.00 16.89 -1.60 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.47 -1.57 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.93 -1.81 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.45 -1.63 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.13 -1.48 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.63 -1.40 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.04 -1.64 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.57 -1.62 49 0 9 0
29JUN26 17.50 C 0.00 0.00 0.00 13.09 -1.65 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.62 -1.65 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.18 -1.59 47 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 11.72 -1.62 46 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 11.28 -1.60 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.84 -1.59 44 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 9.98 -1.54 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.20 -1.50 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 8.35 -1.53 42 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 7.64 -1.42 42 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 6.93 -1.39 41 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 6.28 -1.32 41 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 5.66 -1.38 41 2 62 +2
29JUN26 28.00 C 0.00 0.00 0.00 5.15 -1.18 41 0 16 0
29JUN26 29.00 C 4.70 4.70 4.70 4.63 -1.09 41 3 49 +2
29JUN26 30.00 C 4.20 4.20 4.20 4.18 -0.87 41 1 39 0
29JUN26 31.00 C 0.00 0.00 0.00 3.76 -0.98 41 0 516 0
29JUN26 32.00 C 0.00 0.00 0.00 3.39 -0.89 42 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 3.04 -0.86 42 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.69 -0.83 42 0 72 0
29JUN26 35.00 C 2.40 2.40 2.40 2.41 -0.75 41 4 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.13 -0.69 41 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 1.90 -0.64 41 0 15 0
29JUN26 38.00 C 1.92 1.92 1.92 1.68 -0.58 41 15 15 +15
29JUN26 39.00 C 0.00 0.00 0.00 1.49 -0.54 41 0 102 0
29JUN26 40.00 C 1.47 1.47 1.47 1.32 -0.49 41 1 41 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.13 -0.47 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.00 -0.44 41 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.39 41 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.36 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 -0.29 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.76 -1.60 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 12.32 -1.60 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.90 -1.58 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.49 -1.55 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.01 -1.58 42 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 10.23 -1.55 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 -1.46 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 8.69 -1.51 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.00 -1.46 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.35 -1.38 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 -1.37 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.22 -1.25 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.65 -1.18 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.12 -1.13 39 0 15 0
29SEP26 30.00 C 4.99 4.99 4.99 4.75 -1.08 40 100 300 +100
29SEP26 31.00 C 0.00 0.00 0.00 4.29 -1.08 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.90 -1.04 39 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 3.57 -1.01 39 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 3.23 -0.98 39 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 3.03 -0.80 40 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 2.67 -0.89 39 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.48 -0.81 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.26 -0.76 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 1.99 -0.76 39 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 1.78 -0.73 39 0 42 0
29SEP26 41.00 C 0.00 0.00 0.00 1.63 -0.68 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 -0.63 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.32 -0.53 39 0 41 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.50 39 0 0 0
29SEP26 45.00 C 1.50 1.50 1.50 1.09 -0.46 39 1 50 0
TOTAL CALL 4,117 33,121 +1,764
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 692 0
27NOV25 24.00 P 0.03 0.03 0.03 0.03 +0.02 46 1 879 0
27NOV25 25.00 P 0.05 0.09 0.05 0.07 +0.04 45 428 773 -148
27NOV25 26.00 P 0.10 0.16 0.10 0.15 +0.09 45 928 2,297 +849
27NOV25 27.00 P 0.20 0.34 0.20 0.30 +0.17 45 137 975 +57
27NOV25 28.00 P 0.33 0.60 0.29 0.53 +0.27 45 266 1,015 +68
27NOV25 29.00 P 0.55 0.98 0.50 0.89 +0.45 46 245 488 +51
27NOV25 30.00 P 0.89 1.38 0.89 1.35 +0.64 46 107 684 +43
27NOV25 31.00 P 1.22 2.00 1.22 1.95 +0.85 47 85 1,109 -3
27NOV25 32.00 P 2.28 2.65 2.28 2.65 +1.05 48 9 1,161 -5
27NOV25 33.00 P 2.46 2.46 2.46 3.43 +1.23 49 10 382 0
27NOV25 34.00 P 0.00 0.00 0.00 4.29 +1.46 50 0 228 0
27NOV25 35.00 P 4.11 4.70 4.11 5.17 +1.61 51 35 103 -3
27NOV25 36.00 P 5.00 5.00 5.00 6.13 +1.75 54 10 122 0
27NOV25 37.00 P 7.00 7.00 7.00 7.21 +1.80 66 1 31 0
27NOV25 38.00 P 0.00 0.00 0.00 7.98 +1.64 0 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 9.25 +1.95 80 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.98 +1.67 0 0 1 0
27NOV25 41.00 P 0.00 0.00 0.00 11.03 +1.73 70 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.01 +1.73 70 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.11 +1.80 89 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.01 +1.69 78 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 15.21 +1.93 107 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 297 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 270 0
30DEC25 22.00 P 0.05 0.06 0.05 0.06 +0.03 44 400 551 +300
30DEC25 23.00 P 0.08 0.12 0.08 0.11 +0.05 43 8 159 +5
30DEC25 24.00 P 0.15 0.15 0.15 0.19 +0.09 43 1 477 0
30DEC25 25.00 P 0.27 0.31 0.27 0.31 +0.13 43 38 802 +37
30DEC25 26.00 P 0.34 0.47 0.34 0.49 +0.20 43 81 593 -15
30DEC25 27.00 P 0.56 0.74 0.56 0.73 +0.29 43 31 605 +25
30DEC25 28.00 P 0.80 1.13 0.80 1.05 +0.40 43 61 1,085 +28
30DEC25 29.00 P 1.11 1.50 1.11 1.45 +0.51 43 63 3,532 +7
30DEC25 30.00 P 1.55 1.68 1.55 1.96 +0.67 43 4 782 +3
30DEC25 31.00 P 2.26 2.52 2.26 2.55 +0.84 44 35 517 +30
30DEC25 32.00 P 2.76 2.76 2.76 3.22 +0.98 45 1 249 -1
30DEC25 33.00 P 3.90 3.90 3.90 3.96 +1.12 46 1 219 0
30DEC25 34.00 P 0.00 0.00 0.00 4.71 +1.21 46 0 67 0
30DEC25 35.00 P 0.00 0.00 0.00 5.51 +1.22 46 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 6.39 +1.39 47 0 15 0
30DEC25 37.00 P 7.40 7.40 7.40 7.24 +1.41 46 20 61 0
30DEC25 38.00 P 0.00 0.00 0.00 8.17 +1.48 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.25 +1.95 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.09 +1.77 50 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 11.12 +1.71 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.09 +1.72 56 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.11 +1.80 60 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.16 +1.84 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.21 +1.91 72 0 0 0
29JAN26 22.00 P 0.16 0.17 0.16 0.16 +0.07 43 6 6 +6
29JAN26 23.00 P 0.00 0.00 0.00 0.25 +0.10 43 0 353 0
29JAN26 24.00 P 0.38 0.40 0.38 0.39 +0.15 43 32 34 +32
29JAN26 25.00 P 0.48 0.58 0.48 0.55 +0.18 42 9 314 +9
29JAN26 26.00 P 0.78 0.78 0.78 0.79 +0.26 42 1 127 +1
29JAN26 27.00 P 0.80 1.04 0.80 1.08 +0.35 42 20 64 +12
29JAN26 28.00 P 1.11 1.40 1.11 1.44 +0.45 42 27 176 +20
29JAN26 29.00 P 1.55 1.71 1.55 1.88 +0.57 43 40 342 -6
29JAN26 30.00 P 1.80 1.80 1.80 2.39 +0.69 43 15 351 +15
29JAN26 31.00 P 2.40 2.40 2.26 2.98 +0.82 43 65 395 +65
29JAN26 32.00 P 2.82 2.82 2.80 3.63 +0.94 44 45 271 +33
29JAN26 33.00 P 0.00 0.00 0.00 4.31 +1.03 44 0 47 0
29JAN26 34.00 P 0.00 0.00 0.00 5.05 +1.12 45 0 252 0
29JAN26 35.00 P 0.00 0.00 0.00 5.60 +1.15 40 0 421 0
29JAN26 36.00 P 0.00 0.00 0.00 6.66 +1.30 45 0 400 0
29JAN26 37.00 P 0.00 0.00 0.00 7.61 +1.52 48 0 401 0
29JAN26 38.00 P 0.00 0.00 0.00 8.41 +1.50 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.31 +1.45 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.23 +1.72 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.17 +1.53 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.12 +1.57 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.11 +1.39 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.16 +1.83 56 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.21 +1.91 60 0 0 0
26FEB26 23.00 P 0.39 0.40 0.39 0.38 +0.13 42 32 35 +32
26FEB26 24.00 P 0.46 0.50 0.46 0.54 +0.17 42 16 56 +16
26FEB26 25.00 P 0.00 0.00 0.00 0.74 +0.21 42 0 15 0
26FEB26 26.00 P 0.97 0.97 0.97 1.01 +0.29 42 2 15 0
26FEB26 27.00 P 1.15 1.15 1.15 1.33 +0.38 42 10 32 +10
26FEB26 28.00 P 1.69 1.69 1.68 1.71 +0.46 42 17 18 +17
26FEB26 29.00 P 1.80 1.80 1.80 2.17 +0.58 42 2 2 +2
26FEB26 30.00 P 2.14 2.18 2.14 2.68 +0.68 42 40 40 +40
26FEB26 31.00 P 0.00 0.00 0.00 3.24 +0.77 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.88 +0.88 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.57 +0.99 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.31 +1.15 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.08 +1.20 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.88 +1.43 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.70 +1.51 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.56 +1.58 45 0 0 0
26FEB26 39.00 P 9.40 9.73 9.40 9.44 +1.36 45 18 18 +18
26FEB26 40.00 P 10.32 10.32 10.32 10.34 +1.40 46 7 7 +7
26FEB26 41.00 P 0.00 0.00 0.00 11.27 +1.46 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 15.00 P 0.05 0.05 0.05 0.01 0.00 44 1 16 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 16.00 P 0.08 0.08 0.08 0.02 +0.01 43 15 32 -15
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.05 42 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 +0.06 42 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 +0.11 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 +0.15 42 0 1,478 0
30MAR26 23.00 P 0.55 0.55 0.55 0.54 +0.19 42 1 93 +1
30MAR26 24.00 P 0.00 0.00 0.00 0.72 +0.22 42 0 237 0
30MAR26 25.00 P 0.00 0.00 0.00 0.95 +0.26 41 0 162 0
30MAR26 26.00 P 0.00 0.00 0.00 1.24 +0.32 41 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.58 +0.39 41 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.97 +0.45 41 0 209 0
30MAR26 29.00 P 2.16 2.16 2.16 2.45 +0.56 41 2 398 +2
30MAR26 30.00 P 3.00 3.00 3.00 2.98 +0.67 42 1 1,601 +1
30MAR26 31.00 P 3.53 3.53 3.53 3.52 +0.72 41 2 14 +2
30MAR26 32.00 P 0.00 0.00 0.00 4.14 +0.80 42 0 63 0
30MAR26 33.00 P 0.00 0.00 0.00 4.87 +0.93 43 0 100 0
30MAR26 34.00 P 0.00 0.00 0.00 5.59 +1.02 43 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 6.34 +1.08 43 0 78 0
30MAR26 36.00 P 0.00 0.00 0.00 7.12 +1.16 44 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 7.92 +1.19 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.56 +1.04 41 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 9.61 +1.26 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.49 +1.33 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.40 +1.41 45 0 0 0
30MAR26 42.00 P 12.20 12.60 12.20 12.32 +1.41 46 30 30 +30
30MAR26 43.00 P 13.14 13.14 13.14 13.25 +1.48 46 10 10 +10
30MAR26 44.00 P 0.00 0.00 0.00 14.19 +1.47 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.21 +1.57 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.05 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.10 41 0 12 0
29JUN26 20.00 P 0.39 0.42 0.39 0.40 +0.11 41 40 1,374 +40
29JUN26 21.00 P 0.00 0.00 0.00 0.57 +0.16 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.17 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 +0.22 41 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.23 +0.26 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.53 +0.29 40 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.87 +0.34 40 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.26 +0.43 40 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 +0.50 40 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 3.19 +0.58 40 0 51 0
29JUN26 30.00 P 3.42 3.42 3.42 3.65 +0.57 39 1 60 +1
29JUN26 31.00 P 0.00 0.00 0.00 4.27 +0.70 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 4.83 +0.75 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 5.44 +0.76 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 +0.89 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.96 +0.97 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.77 +1.08 42 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 +1.04 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.26 +1.10 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.12 +1.17 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.94 +1.17 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.81 +1.22 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.67 +1.25 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.61 +1.38 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.50 +1.30 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.46 +1.41 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.06 40 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.08 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.10 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.11 40 0 18 0
29SEP26 21.00 P 0.80 0.80 0.80 0.81 +0.15 40 2 2 +1
29SEP26 22.00 P 0.96 1.05 0.96 1.04 +0.18 40 10 47 +9
29SEP26 23.00 P 0.00 0.00 0.00 1.30 +0.22 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.29 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 +0.32 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 +0.38 39 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.72 +0.43 39 0 20 0
29SEP26 28.00 P 3.10 3.10 3.10 3.17 +0.51 39 4 53 +4
29SEP26 29.00 P 0.00 0.00 0.00 3.68 +0.57 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 +0.53 39 0 3 0
29SEP26 31.00 P 4.19 4.19 4.19 4.80 +0.70 40 15 19 +14
29SEP26 32.00 P 0.00 0.00 0.00 5.41 +0.74 40 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 6.07 +0.83 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 6.70 +0.83 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.41 +0.91 40 0 501 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 +0.98 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 8.86 +0.95 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.69 +1.08 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.55 +1.17 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.35 +1.17 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.12 +1.17 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.00 +1.18 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.91 +1.26 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +1.25 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.66 +1.30 43 0 0 0
TOTAL PUT 3,544 42,856 +1,758
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$ 11.95
27NOV25 8.75 C 0.00 0.00 0.00 3.22 - 42 0 0 -
27NOV25 9.00 C 0.00 0.00 0.00 2.98 -0.20 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.74 -0.24 56 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.45 -0.23 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.25 -0.19 49 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.99 -0.23 40 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.57 -0.09 48 0 0 0
27NOV25 11.00 C 1.16 1.16 1.16 1.10 -0.13 39 5 5 +5
27NOV25 11.50 C 0.00 0.00 0.00 0.76 -0.12 41 0 15 0
27NOV25 12.00 C 0.37 0.37 0.37 0.45 -0.10 38 169 179 +169
27NOV25 12.50 C 0.27 0.28 0.23 0.27 -0.06 39 733 161 -455
27NOV25 13.00 C 0.14 0.14 0.12 0.15 -0.04 40 173 303 -15
27NOV25 13.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 328 0
27NOV25 14.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 0.00 42 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.72 -0.30 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.61 -0.07 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.36 -0.05 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.09 -0.17 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.87 -0.11 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.63 -0.11 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.40 -0.08 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.15 -0.09 44 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.73 -0.18 42 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.34 -0.11 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.07 -0.10 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.78 -0.12 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.55 -0.08 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 29 0
30DEC25 14.00 C 0.21 0.21 0.21 0.20 -0.04 41 5 130 0
30DEC25 14.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 97 0
30DEC25 15.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.36 - 47 0 0 -
29JAN26 9.00 C 0.00 0.00 0.00 3.15 -0.19 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.92 -0.09 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.71 -0.20 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.54 -0.14 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 -0.06 46 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.96 -0.16 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.53 -0.21 41 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 1.28 -0.11 43 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.05 -0.12 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
29JAN26 13.00 C 0.65 0.65 0.65 0.66 -0.10 44 15 15 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.51 -0.09 44 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 0.40 -0.07 44 0 49 0
29JAN26 14.50 C 0.32 0.32 0.32 0.30 -0.06 44 5 306 +5
29JAN26 15.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 - 46 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 3.30 -0.04 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 -0.12 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.18 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.56 -0.24 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.48 -0.12 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.13 -0.16 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.73 -0.16 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.44 -0.19 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.24 -0.10 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.03 -0.11 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.84 -0.11 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.69 -0.08 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.46 -0.06 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.99 -0.18 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.83 -0.12 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 -0.17 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 -0.19 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 -0.18 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.96 -0.18 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 -0.18 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.62 -0.16 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.29 -0.14 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.94 -0.18 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.68 -0.14 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.41 -0.16 45 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 -0.12 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.05 -0.11 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.88 -0.10 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.74 -0.10 45 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.62 -0.10 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.52 -0.09 46 0 316 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 -0.17 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.81 -0.17 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 -0.15 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.46 -0.14 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.14 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 -0.17 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 -0.14 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 -0.15 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.34 -0.15 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 -0.13 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 -0.13 49 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.10 49 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 -0.10 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.12 -0.08 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.99 -0.07 48 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 -0.06 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 -0.06 48 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 -0.06 48 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.05 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 - 53 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.72 -0.13 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 -0.18 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 -0.20 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.19 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 -0.20 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 -0.15 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 -0.12 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 -0.11 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 -0.12 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.84 -0.10 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.08 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 -0.08 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.06 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.05 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
TOTAL CALL 1,105 5,826 -276
27NOV25 8.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 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 41 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV25 10.50 P 0.06 0.06 0.06 0.05 +0.02 39 20 61 +20
27NOV25 11.00 P 0.14 0.14 0.14 0.13 +0.04 40 10 448 0
27NOV25 11.50 P 0.23 0.31 0.23 0.26 +0.08 39 211 853 0
27NOV25 12.00 P 0.46 0.47 0.46 0.50 +0.13 40 32 213 -28
27NOV25 12.50 P 0.80 0.80 0.80 0.80 +0.15 40 10 491 -10
27NOV25 13.00 P 0.00 0.00 0.00 1.17 +0.15 39 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.56 +0.12 30 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.09 +0.19 45 0 982 0
27NOV25 14.50 P 0.00 0.00 0.00 2.57 +0.22 48 0 441 0
27NOV25 15.00 P 0.00 0.00 0.00 3.06 +0.13 50 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.56 +0.16 56 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 4.06 +0.16 61 0 0 -54
27NOV25 16.50 P 0.00 0.00 0.00 4.56 +0.21 67 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.06 +0.21 72 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.56 +0.19 77 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.06 +0.12 82 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.56 +0.12 86 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.06 +0.12 91 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.56 +0.12 95 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.06 +0.12 99 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.06 +0.12 107 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.10 +0.16 134 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.06 +0.12 121 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.06 +0.12 128 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 26 0
30DEC25 10.50 P 0.21 0.21 0.20 0.20 +0.03 40 110 127 -39
30DEC25 11.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 28 0
30DEC25 11.50 P 0.00 0.00 0.00 0.52 +0.09 40 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 0.76 +0.10 40 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 1.08 +0.14 42 0 171 0
30DEC25 13.00 P 0.00 0.00 0.00 1.35 +0.08 38 0 62 0
30DEC25 13.50 P 0.00 0.00 0.00 1.72 +0.09 37 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.12 +0.06 35 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.65 +0.16 43 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.18 +0.25 51 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.59 +0.19 46 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 4.08 +0.18 48 0 75 0
30DEC25 16.50 P 0.00 0.00 0.00 4.63 +0.22 60 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.06 +0.11 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.58 +0.16 59 0 190 0
30DEC25 18.00 P 0.00 0.00 0.00 6.10 +0.16 67 0 190 0
30DEC25 18.50 P 0.00 0.00 0.00 6.56 +0.10 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.06 +0.11 64 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.56 +0.11 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.06 +0.12 69 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.06 +0.11 75 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.10 +0.15 91 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.06 +0.11 85 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.06 +0.11 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 - 45 0 0 -
29JAN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 39 0
29JAN26 10.50 P 0.00 0.00 0.00 0.38 +0.05 44 0 40 0
29JAN26 11.00 P 0.53 0.53 0.53 0.53 +0.05 43 12 16 -12
29JAN26 11.50 P 0.75 0.75 0.75 0.74 +0.07 43 2 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.98 +0.09 43 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.28 +0.10 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.61 +0.08 44 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.90 +0.06 40 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.28 +0.04 40 0 50 0
29JAN26 14.50 P 0.00 0.00 0.00 2.77 +0.15 44 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.23 +0.16 46 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.74 +0.28 51 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.18 +0.22 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.63 +0.22 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.06 +0.11 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.58 +0.16 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.10 +0.16 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.56 +0.10 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.15 +0.20 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.56 +0.10 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 - 44 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
26FEB26 10.50 P 0.50 0.50 0.50 0.50 +0.05 44 12 12 +12
26FEB26 11.00 P 0.00 0.00 0.00 0.68 +0.06 44 0 9 0
26FEB26 11.50 P 0.91 0.91 0.91 0.89 +0.08 44 4 4 +4
26FEB26 12.00 P 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.43 +0.10 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.78 +0.14 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.09 +0.08 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.55 +0.16 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.95 +0.21 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.23 +0.08 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.76 +0.15 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.18 +0.14 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.72 +0.27 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.06 +0.11 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 45 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.48 +0.02 45 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 +0.04 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.85 +0.06 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.07 +0.07 45 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.32 +0.07 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.60 +0.07 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.92 +0.11 45 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.28 +0.13 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.64 +0.13 46 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.04 +0.17 47 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.44 +0.16 47 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.79 +0.12 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.26 +0.12 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.73 +0.16 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.12 +0.11 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 +0.11 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.10 +0.16 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.57 +0.11 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.15 +0.20 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.58 +0.12 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.06 +0.12 49 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.08 +0.13 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.10 +0.15 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.08 +0.13 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.08 +0.13 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 +0.04 48 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 +0.04 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 +0.05 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
29JUN26 10.50 P 1.23 1.23 1.23 1.24 +0.08 48 15 16 +15
29JUN26 11.00 P 1.43 1.43 1.43 1.46 +0.07 47 15 17 +15
29JUN26 11.50 P 0.00 0.00 0.00 1.72 +0.08 46 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 +0.09 46 0 13 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.08 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.13 46 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.98 +0.13 45 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 +0.16 46 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.73 +0.14 45 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 +0.13 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.15 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.89 +0.10 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 +0.09 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.75 +0.13 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.18 +0.12 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.65 +0.17 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.10 +0.14 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.52 +0.14 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.01 +0.17 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.50 +0.24 43 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.43 +0.21 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.37 +0.24 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.31 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.26 +0.22 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 - 49 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.10 49 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.05 49 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 +0.04 48 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.06 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.06 48 0 90 0
29SEP26 10.50 P 1.52 1.52 1.52 1.49 +0.10 48 1 39 +1
29SEP26 11.00 P 1.70 1.70 1.70 1.73 +0.06 47 1 17 +1
29SEP26 11.50 P 2.02 2.02 2.02 2.01 +0.08 47 1 9 +1
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.09 46 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.12 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 +0.11 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.10 46 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 +0.13 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.12 46 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.39 +0.14 46 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 +0.16 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 +0.12 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.60 +0.15 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.00 +0.16 46 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 +0.18 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 +0.17 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.35 +0.21 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.74 +0.14 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.21 +0.18 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.63 +0.25 44 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.52 +0.13 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.43 +0.13 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.36 +0.13 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.30 +0.13 31 0 0 0
TOTAL PUT 456 6,953 -74
ALL CONTRACTS TOTAL 965,765 17,872,050 +425,503
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED