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 05 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 694 658 36 12,672 7,843 4,829 20
AAC AAC TECH (02018) 1,612 1,013 599 20,635 10,068 10,567 44
ACC ANHUI CONCH (00914) 584 333 251 33,292 14,809 18,483 29
AIA AIA (01299) 4,672 2,270 2,402 101,773 56,289 45,484 28
AIR AIR CHINA (00753) 2,103 1,276 827 22,749 9,210 13,539 40
ALB BABA (09988) 112,366 51,139 61,227 1,853,527 796,235 1,057,292 46
ALC ALUMINUM CORP OF CHINA (02600) 968 452 516 32,461 16,382 16,079 51
ALH ALI HEALTH (00241) 1,831 1,401 430 58,395 30,879 27,516 39
AMC CAM CSI300 (03188) 430 218 212 10,786 5,141 5,645 20
ANA ANTA SPORTS (02020) 2,685 1,418 1,267 113,332 52,066 61,266 28
BCM BANK OF COMM CO LTD (03328) 236 190 46 16,103 5,481 10,622 19
BEA BANK OF EAST ASIA (00023) 828 270 558 12,547 3,578 8,969 20
BIU BIDU (09888) 18,893 11,371 7,522 722,191 317,292 404,899 59
BLI BILIBILI (09626) 15,934 7,248 8,686 138,802 58,985 79,817 71
BOC BOC HK (HLDGS) LTD (02388) 1,794 1,334 460 40,729 20,337 20,392 17
BUD BUD APAC (01876) 366 109 257 11,765 3,464 8,301 25
BYA BYD (ADJ-A) (01211) 705 224 481 33,758 13,043 20,715 34
BYD BYD COMPANY (01211) 47,015 17,768 29,247 562,691 226,587 336,104 40
BYE BYD ELECTRONIC (00285) 1,232 625 607 25,020 12,080 12,940 44
CAT CATL (03750) 4,578 2,022 2,556 183,409 55,932 127,477 69
CCC CHINA COMM CONS (01800) 177 35 142 36,336 21,044 15,292 20
CCE CHINA COAL (01898) 3,226 2,772 454 14,202 7,638 6,564 35
CDA CHINA CINDA (01359) 116 75 41 3,561 2,078 1,483 40
CGN CGN POWER (01816) 124 46 78 6,126 3,226 2,900 33
CHQ CHINA HONGQIAO (01378) 563 65 498 5,666 2,054 3,612 45
CHT CHINA MOBILE LTD (00941) 11,146 5,681 5,465 179,082 83,619 95,463 12
CHU CHINA UNICOM LTD (00762) 2,229 1,603 626 42,274 21,471 20,803 23
CIT CITIC (00267) 638 321 317 24,194 13,818 10,376 29
CKH CKH HOLDINGS (00001) 2,027 486 1,541 52,077 32,179 19,898 19
CKP CK ASSET (01113) 524 291 233 9,289 4,465 4,824 20
CLI CHINA LIFE INSURANCE (02628) 5,828 2,440 3,388 281,635 129,963 151,672 38
CLP CLP HOLDINGS LTD (00002) 538 172 366 11,985 4,876 7,109 7
CMB CM BANK (03968) 3,403 2,330 1,073 165,545 65,963 99,582 26
CNC CNOOC LTD (00883) 8,164 4,615 3,549 227,390 104,596 122,794 20
COG COUNTRY GARDEN (02007) 220 20 200 12,962 7,326 5,636 74
COL CHINA OVERSEAS (00688) 946 168 778 23,991 10,771 13,220 26
COS COSCO SHIP HOLD (01919) 1,435 775 660 29,209 14,077 15,132 24
CPA CATHAY PACIFIC AIRWAYS (00293) 384 283 101 19,601 11,842 7,759 21
CPC CHINA PETROL & CHEM COR (00386) 7,010 3,566 3,444 195,911 84,077 111,834 20
CPI CPIC (02601) 254 168 86 37,673 19,074 18,599 36
CRC CHINA RAIL CONS (01186) 115 95 20 50,145 40,707 9,438 20
CRG CHINA RAILWAY (00390) 589 460 129 38,662 22,030 16,632 26
CRL CHINA RES LAND (01109) 1,404 700 704 44,289 23,722 20,567 26
CRP CHINA RES POWER (00836) 260 185 75 7,963 3,219 4,744 18
CSA CSOP A50 ETF (02822) 67 10 57 8,702 4,406 4,296 18
CSE CHINA SHENHUA (01088) 534 429 105 27,592 7,691 19,901 28
CSP CSPC PHARMA (01093) 2,828 1,357 1,471 126,102 65,502 60,600 51
CTB CITIC BANK (00998) 179 24 155 45,048 21,529 23,519 23
CTC CHINA TELECOM CORP LTD (00728) 2,057 1,343 714 74,403 47,731 26,672 21
CTS CITIC SEC (06030) 1,687 750 937 43,154 24,725 18,429 40
DFM DONGFENG GROUP (00489) 631 251 380 24,346 18,658 5,688 18
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 165
GAC GAC GROUP (02238) 81 65 16 4,530 2,254 2,276 33
GAH GEELY AUTO (00175) 1,938 1,190 748 38,806 18,180 20,626 41
GHL XINYI GLASS (00868) 263 199 64 3,681 2,307 1,374 36
GJA HAI CAP. ADJ. (02611) 0 0 0 575 368 207 36
GLI GANFENG LITHIUM (01772) 7,522 5,434 2,088 76,894 44,593 32,301 72
GLX GALAXY ENT (00027) 1,496 390 1,106 31,727 15,726 16,001 36
GWM GWMOTOR (02333) 591 211 380 55,034 25,769 29,265 39
HCF HSCEI ETF (02828) 432 288 144 27,721 12,912 14,809 20
HDO HAIDILAO (06862) 1,338 936 402 29,035 18,077 10,958 27
HEH POWER ASSETS (00006) 245 160 85 6,523 2,333 4,190 9
HES HAIER SMART HOME (06690) 143 49 94 7,828 4,825 3,003 27
HEX HK EXCHANGES & CLEARING (00388) 40,667 19,479 21,188 438,397 239,727 198,670 30
HGN HENGAN INT'L (01044) 183 53 130 4,898 1,741 3,157 21
HKB HSBC HOLDINGS PLC (00005) 14,655 6,230 8,425 503,184 204,055 299,129 21
HKG HONG KONG & CHINA GAS (00003) 639 154 485 25,227 8,461 16,766 11
HLD HENDERSON LAND DEV LTD (00012) 520 383 137 12,347 7,994 4,353 22
HNP HUANENG POWER INT INC (00902) 497 475 22 28,074 13,515 14,559 32
HOS HUA HONG SEMI (01347) 1,244 817 427 32,069 18,593 13,476 80
HSB HANG SENG BANK LTD (00011) 12 4 8 30,965 8,456 22,509 3
INB INNOVENT BIO (01801) 310 116 194 13,301 5,740 7,561 54
JDC JD (09618) 24,466 11,783 12,683 402,863 155,265 247,598 44
JDH JD HEALTH (06618) 449 284 165 10,809 5,056 5,753 47
JXC JIANGXI COPPER (00358) 2,191 1,557 634 34,699 14,014 20,685 56
KDS KINGDEE INT'L (00268) 567 286 281 16,305 6,739 9,566 46
KLE KUNLUN ENERGY (00135) 61 51 10 5,086 1,489 3,597 14
KSO KINGSOFT (03888) 1,079 497 582 16,035 7,099 8,936 46
KST KUAISHOU (01024) 16,800 8,535 8,265 333,345 170,883 162,462 51
LAU LI AUTO (02015) 9,179 5,060 4,119 249,313 97,421 151,892 51
LEN LENOVO GROUP (00992) 1,813 590 1,223 130,971 66,277 64,694 38
LNI LI NING (02331) 2,721 1,438 1,283 114,039 54,293 59,746 34
LNK LINK REIT (00823) 2,506 1,528 978 35,992 17,472 18,520 16
MDG MIDEA GROUP (00300) 792 320 472 15,618 7,627 7,991 25
MEN MENGNIU DAIRY (02319) 1,956 617 1,339 31,549 14,508 17,041 24
MET MEITUAN DIANPING (03690) 68,666 29,662 39,004 1,828,783 875,487 953,296 42
MGM MGM CHINA (02282) 800 369 431 11,417 6,839 4,578 33
MIU XIAOMI (01810) 77,213 41,546 35,667 1,309,308 671,263 638,045 38
MOL CMOC (03993) 135 49 86 2,832 1,158 1,674 59
MSB MINSHENG BANK (01988) 52 8 44 5,006 2,977 2,029 25
MTR MTR CORPORATION LTD (00066) 1,312 470 842 33,099 16,071 17,028 23
NBM CNBM (03323) 601 414 187 27,765 12,774 14,991 37
NCL NCI (01336) 318 152 166 15,152 7,402 7,750 36
NFU NONGFU SPRING (09633) 451 82 369 7,007 2,006 5,001 27
NTE NTES (09999) 2,314 1,172 1,142 32,434 16,122 16,312 45
NWD NEW WORLD DEV CO LTD (00017) 2,668 1,291 1,377 43,102 18,776 24,326 49
ORT NEW ORIENTAL (09901) 377 246 131 5,268 2,795 2,473 42
PAI PING AN INSURANCE LTD (02318) 28,158 12,884 15,274 925,996 461,158 464,838 27
PEC PETROCHINA CO LTD (00857) 6,057 2,882 3,175 597,013 266,593 330,420 26
PEN XPENG (09868) 13,891 8,473 5,418 170,795 72,156 98,639 66
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 70
PHT PA GOODDOCTOR (01833) 1,351 729 622 29,713 14,117 15,596 50
PIC PICC P&C (02328) 443 146 297 11,544 5,303 6,241 31
PIN PICC GROUP (01339) 44 7 37 6,452 3,845 2,607 33
POP POP MART (09992) 8,302 3,679 4,623 117,351 44,279 73,072 47
SAN SANDS CHINA LTD (01928) 2,732 2,055 677 75,107 33,900 41,207 37
SBO SINO BIOPHARM (01177) 207 145 62 11,219 5,385 5,834 50
SET SENSETIME (00020) 4,398 2,164 2,234 20,932 11,061 9,871 53
SHK SUN HUNG KAI PPT LTD (00016) 1,517 626 891 15,831 7,454 8,377 23
SHL XINYI SOLAR (00968) 1,505 1,284 221 32,376 16,406 15,970 48
SHZ SHENZHOU INTL (02313) 293 95 198 10,029 3,834 6,195 34
SMC SMIC (00981) 5,884 3,135 2,749 71,204 30,283 40,921 56
SNO SUNNY OPT (02382) 4,152 1,362 2,790 30,600 12,478 18,122 43
SNP SINOPHARM (01099) 189 51 138 12,769 5,887 6,882 21
SUN SUNAC (01918) 251 235 16 17,107 10,885 6,222 80
SWA SWIRE PACIFIC LTD 'A' (00019) 115 15 100 3,870 2,082 1,788 19
TCH TENCENT HOLDINGS LTD (00700) 134,776 62,156 72,620 1,717,297 796,544 920,753 30
TIC TECHTRONIC IND (00669) 926 642 284 13,478 7,624 5,854 37
TRF TRACKER FUND OF HK (02800) 1,476 469 1,007 32,145 15,869 16,276 20
TRP TRIP.COM (09961) 1,085 348 737 32,864 11,708 21,156 36
VNK CHINA VANKE (02202) 759 139 620 45,726 13,225 32,501 39
WEB WB (09898) 54 0 54 1,747 200 1,547 36
WHD WHG (ADJ-B) (00288) 1 1 0 1,182 499 683 27
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 27
WHG WH GROUP (00288) 201 197 4 1,502 706 796 28
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 707 406 301 21
WWC WANT WANT CHINA (00151) 94 0 94 2,412 979 1,433 28
WXB WUXI BIO (02269) 7,487 3,761 3,726 142,028 55,943 86,085 50
XAB ABC ($0.001) (01288) 747 322 425 28,614 13,312 15,302 24
XBC BANK OF CHINA ($0.001) (03988) 14,455 8,281 6,174 713,922 407,897 306,025 16
XCC CCB ($0.001) (00939) 32,433 20,698 11,735 629,475 256,290 373,185 20
XIC ICBC ($0.001) (01398) 12,542 6,662 5,880 496,050 222,360 273,690 19
XPB PSBC ($0.001) (01658) 261 181 80 8,502 4,574 3,928 23
XTA CHINA TOWER ($0.001) (AD(00788) 33 2 31 1,314 869 445 20
XTW CHINA TOWER ($0.001) (00788) 1,016 405 611 51,347 32,138 19,209 19
YZC YANKUANG ENERGY (01171) 564 471 93 30,380 17,343 13,037 40
ZAO ZA ONLINE (06060) 378 223 155 25,934 12,357 13,577 40
ZJM ZIJIN MINING GROUP (02899) 5,188 2,753 2,435 78,215 34,654 43,561 45
ZSH ZHONGSHENG HLDG (00881) 1,695 1,389 306 13,688 6,785 6,903 39
TOTAL 866,752 426,562 440,190 18,192,956 8,466,734 9,726,222
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30DEC25 660.00 10,985 15.01 26 16.38 11.75 17,424 -0.45 -2.91
P TCH 30DEC25 660.00 10,711 44.81 28 45.81 43.49 12,678 +0.92 +2.10
C TCH 30DEC25 510.00 10,600 125.80 42 0.00 0.00 14,736 +2.03 +1.64
P TCH 30DEC25 510.00 10,600 0.42 26 0.00 0.00 22,809 +0.01 +2.44
P MIU 30MAR26 35.00 6,001 0.79 36 0.84 0.84 8,450 -0.05 -5.95
C XCC 27NOV25 8.25 5,831 0.075 19 0.090 0.072 10,524 -0.013 -14.773
P XCC 27NOV25 7.75 5,390 0.051 19 0.065 0.045 17,686 +0.004 +8.511
C MIU 30DEC25 60.00 5,301 0.11 44 0.21 0.14 24,822 0.00 0.00
P MET 30DEC25 95.00 5,231 3.50 41 4.18 3.28 17,795 -0.28 -7.41
P MET 30DEC25 85.00 5,122 1.00 41 1.35 1.08 7,706 -0.15 -13.04
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HKB 07NOV25 115.00 0 0.27 70 0.00 0.00 109 +0.26 +2,600.00
C HKB 07NOV25 117.50 0 0.26 86 0.00 0.00 0 +0.25 +2,500.00
C HKB 07NOV25 120.00 0 0.25 99 0.00 0.00 0 +0.24 +2,400.00
C HKB 14NOV25 120.00 0 0.25 46 0.00 0.00 0 +0.24 +2,400.00
C HKB 07NOV25 122.50 0 0.24 113 0.00 0.00 0 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 07NOV25 100.00 0 0.01 41 0.00 0.00 143 -0.24 -96.00
C TCH 07NOV25 690.00 0 0.01 42 0.00 0.00 5,008 -0.24 -96.00
P HKB 07NOV25 97.50 0 0.01 54 0.00 0.00 548 -0.21 -95.45
P HKB 07NOV25 95.00 0 0.01 66 0.00 0.00 261 -0.19 -95.00
C TCH 07NOV25 680.00 18 0.02 38 0.15 0.15 3,406 -0.35 -94.59
* 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 7.05 -0.01 113 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.80 0.00 107 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.55 -0.01 101 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.30 -0.01 96 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.80 -0.01 85 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.30 -0.01 74 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.80 -0.01 61 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.81 0.00 50 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.82 -0.01 20 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 77 0
27NOV25 16.50 C 0.12 0.16 0.12 0.14 -0.02 19 597 2,366 -530
27NOV25 17.00 C 0.07 0.07 0.07 0.04 -0.02 19 10 326 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 451 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.30 0.00 108 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.05 0.00 103 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.80 0.00 99 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.55 0.00 95 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.30 0.00 90 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.05 -0.01 86 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.80 0.00 82 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.55 -0.01 77 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.30 -0.01 73 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.80 -0.01 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.30 -0.01 58 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 4.80 -0.01 49 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.81 0.00 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 27 0
30DEC25 14.50 C 1.79 1.79 1.79 1.80 -0.02 0 10 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.31 -0.01 20 0 6 0
30DEC25 15.50 C 0.00 0.00 0.00 0.83 -0.01 17 0 79 0
30DEC25 16.00 C 0.45 0.45 0.45 0.48 -0.02 18 5 588 0
30DEC25 16.50 C 0.25 0.25 0.25 0.27 -0.02 18 2 209 -2
30DEC25 17.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 83 0
30DEC25 17.50 C 0.11 0.11 0.10 0.07 -0.01 19 16 1,610 0
30DEC25 18.00 C 0.06 0.07 0.06 0.03 -0.01 19 8 116 +2
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 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 24 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 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 48 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 6.55 -0.01 67 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.30 -0.04 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.80 -0.01 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.30 -0.05 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.89 +0.08 66 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.34 -0.06 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.81 0.00 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.32 0.00 18 0 0 0
29JAN26 15.50 C 0.89 0.89 0.89 0.88 -0.02 17 5 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 32 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 5.81 -0.01 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.31 -0.04 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.89 +0.08 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.34 -0.06 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.80 -0.02 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.30 -0.02 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.81 -0.02 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.34 +0.01 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 0.00 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 0.00 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 0.00 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.30 0.00 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.07 +0.01 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.82 +0.02 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.55 -0.01 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.30 -0.04 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.81 -0.01 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.31 -0.04 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.89 +0.08 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 -0.06 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.80 -0.02 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 -0.01 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.81 -0.02 24 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.81 -0.02 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.40 0.00 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 -0.02 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.78 -0.04 17 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 -0.04 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 29 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 7.35 +0.05 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 +0.04 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 +0.05 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.04 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.01 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.88 +0.06 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.38 +0.03 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 +0.08 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 -0.05 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 -0.02 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 -0.01 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 +0.01 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.01 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 -0.01 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.01 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.01 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.09 -0.01 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 -0.01 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.01 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 0.01 -0.01 18 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 6.60 +0.04 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 +0.01 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 +0.06 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 +0.03 29 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 +0.08 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 -0.05 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 +0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 +0.11 20 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 +0.10 20 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 +0.10 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.00 +0.04 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 +0.04 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 +0.04 20 0 0 0
29SEP26 16.50 C 1.13 1.13 1.06 1.20 +0.05 20 5 16 +5
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.04 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.04 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.01 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.02 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 658 7,843 -525
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 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 27 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
27NOV25 15.00 P 0.04 0.04 0.04 0.04 -0.01 20 1 204 0
27NOV25 15.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 461 0
27NOV25 16.00 P 0.36 0.36 0.29 0.34 -0.01 20 4 225 +3
27NOV25 16.50 P 0.77 0.77 0.77 0.67 -0.01 20 1 158 -1
27NOV25 17.00 P 0.00 0.00 0.00 1.09 -0.02 19 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.56 -0.03 0 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 2.06 -0.01 0 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.64 +0.08 46 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 3.13 +0.07 50 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.63 +0.07 56 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.14 +0.09 63 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.13 +0.08 71 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.14 +0.09 82 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.12 +0.07 86 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.12 +0.07 94 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.12 +0.07 102 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.13 +0.08 112 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 61 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 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 30 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 92 0
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 0.00 20 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 129 0
30DEC25 15.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 117 0
30DEC25 15.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 209 0
30DEC25 16.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 746 0
30DEC25 16.50 P 0.00 0.00 0.00 0.78 -0.01 19 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 1.16 -0.03 19 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.64 0.00 22 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.13 +0.06 26 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.64 +0.05 31 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.15 0.00 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.63 +0.06 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.15 +0.08 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.15 +0.09 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.15 +0.10 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.14 +0.09 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.15 +0.10 68 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.16 +0.11 74 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.13 +0.08 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 21 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 0.04 -0.01 18 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.33 -0.01 18 0 4 0
29JAN26 16.00 P 0.52 0.52 0.52 0.55 -0.01 18 30 30 +28
29JAN26 16.50 P 0.00 0.00 0.00 0.86 -0.01 19 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.24 0.00 19 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.64 -0.04 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.15 +0.01 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.64 +0.03 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.15 0.00 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.66 +0.09 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.17 +0.10 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.19 +0.13 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.16 +0.11 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.14 +0.09 51 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.15 +0.10 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.16 +0.11 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.14 +0.09 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 -0.01 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.38 -0.04 17 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 -0.07 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.24 -0.08 17 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.65 -0.03 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.15 -0.02 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.64 +0.01 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.16 +0.01 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 +0.10 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 +0.10 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.19 +0.13 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.18 +0.11 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.14 +0.09 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.16 +0.11 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.16 +0.11 56 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 0.01 -0.01 19 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.28 -0.03 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.45 -0.03 18 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.68 -0.03 18 0 31 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.09 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.28 -0.09 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 -0.09 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.17 -0.03 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 -0.02 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.67 +0.06 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.17 +0.10 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.19 +0.13 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 +0.11 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.14 +0.06 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.16 +0.09 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 +0.11 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.14 +0.07 53 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 0.19 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 -0.03 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.15 -0.01 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.47 -0.01 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 -0.01 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 -0.01 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 -0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 +0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 +0.08 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 +0.10 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.18 +0.07 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 +0.06 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.16 +0.08 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.16 +0.07 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.14 +0.05 45 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 0.04 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 +0.03 20 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 0.81 +0.03 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 +0.04 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 +0.01 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.63 -0.01 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 +0.04 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.41 +0.04 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.03 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.02 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.03 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 +0.10 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 +0.05 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.14 +0.05 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 +0.06 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.16 +0.07 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.14 +0.05 40 0 0 0
TOTAL PUT 36 4,829 +30
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$ 38.38
27NOV25 30.00 C 0.00 0.00 0.00 8.52 -0.57 57 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.48 -0.63 44 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.57 -0.58 49 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.75 -0.29 54 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.84 -0.28 51 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.82 -0.58 41 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.02 -0.63 40 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 2.38 -0.54 41 0 0 0
27NOV25 38.00 C 1.75 1.75 1.75 1.83 -0.46 42 15 15 -15
27NOV25 39.00 C 1.01 1.33 1.01 1.37 -0.41 42 45 23 0
27NOV25 40.00 C 1.03 1.04 0.86 1.03 -0.31 44 133 203 +90
27NOV25 41.00 C 0.68 0.73 0.68 0.74 -0.24 44 31 95 +25
27NOV25 42.00 C 0.46 0.52 0.46 0.52 -0.19 44 9 97 +5
27NOV25 43.00 C 0.34 0.34 0.33 0.35 -0.15 44 12 122 +4
27NOV25 44.00 C 0.24 0.24 0.22 0.23 -0.11 44 45 574 -15
27NOV25 45.00 C 0.19 0.19 0.19 0.15 -0.08 44 4 167 -4
27NOV25 46.00 C 0.11 0.11 0.11 0.10 -0.05 44 30 315 +30
27NOV25 47.00 C 0.09 0.09 0.09 0.06 -0.04 44 8 229 +4
27NOV25 48.00 C 0.08 0.08 0.08 0.04 -0.02 45 1 225 -1
27NOV25 49.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 18.69 -0.53 100 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.69 -0.54 93 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.50 -0.73 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.50 -0.74 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.51 -0.73 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.44 -0.77 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.54 -0.70 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.78 -0.24 63 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.77 -0.54 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.73 -0.55 49 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 8.54 -0.80 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.95 -0.24 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.76 -0.77 36 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.15 -0.54 44 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.40 -0.41 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.81 -0.43 46 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 3.90 -0.64 41 0 3 0
30DEC25 37.00 C 2.99 3.42 2.99 3.33 -0.52 42 65 54 +49
30DEC25 38.00 C 2.65 2.77 2.65 2.85 -0.44 43 30 73 +30
30DEC25 39.00 C 0.00 0.00 0.00 2.39 -0.41 43 0 155 0
30DEC25 40.00 C 1.78 1.88 1.78 2.05 -0.31 44 65 83 +44
30DEC25 41.00 C 1.45 1.62 1.45 1.62 -0.35 43 80 81 +20
30DEC25 42.00 C 1.28 1.34 1.28 1.32 -0.30 43 2 295 +1
30DEC25 43.00 C 1.15 1.15 1.15 1.14 -0.19 44 1 63 +1
30DEC25 44.00 C 0.90 0.90 0.90 0.92 -0.16 44 1 87 +1
30DEC25 45.00 C 0.73 0.73 0.73 0.74 -0.14 44 4 225 0
30DEC25 46.00 C 0.66 0.66 0.66 0.58 -0.12 44 12 229 +12
30DEC25 47.00 C 0.56 0.56 0.56 0.46 -0.10 44 12 265 0
30DEC25 48.00 C 0.38 0.38 0.37 0.36 -0.08 44 35 197 +33
30DEC25 49.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 680 0
30DEC25 52.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 185 0
30DEC25 55.00 C 0.09 0.09 0.09 0.06 -0.02 44 20 310 +20
30DEC25 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 9.05 -0.54 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.24 -0.60 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.26 -0.38 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.43 -0.45 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.99 -0.42 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.10 -0.62 41 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.66 -0.23 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.07 -0.44 43 0 15 0
29JAN26 38.00 C 3.30 3.49 3.30 3.49 -0.49 42 23 23 +23
29JAN26 39.00 C 3.02 3.02 3.02 3.02 -0.48 42 15 250 +15
29JAN26 40.00 C 2.67 2.67 2.67 2.67 -0.39 43 15 241 +15
29JAN26 41.00 C 0.00 0.00 0.00 2.36 -0.31 44 0 45 0
29JAN26 42.00 C 1.82 1.82 1.82 2.05 -0.26 44 15 31 +15
29JAN26 43.00 C 1.58 1.58 1.58 1.75 -0.24 44 15 15 +14
29JAN26 44.00 C 1.37 1.57 1.37 1.49 -0.22 44 17 32 -1
29JAN26 45.00 C 0.00 0.00 0.00 1.26 -0.20 44 0 48 0
29JAN26 46.00 C 0.00 0.00 0.00 1.06 -0.18 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 0.89 -0.16 44 0 30 0
29JAN26 48.00 C 0.80 0.80 0.80 0.75 -0.14 44 1 32 0
29JAN26 49.00 C 0.00 0.00 0.00 0.63 -0.12 44 0 20 0
29JAN26 50.00 C 0.67 0.67 0.67 0.52 -0.11 44 1 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.49 - 47 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 8.78 -0.20 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.84 -0.65 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.21 -0.35 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.43 -0.29 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.79 -0.33 44 0 0 0
26FEB26 36.00 C 4.82 4.82 4.82 4.99 -0.40 41 15 15 +15
26FEB26 37.00 C 4.33 4.33 4.33 4.47 -0.55 42 15 15 +15
26FEB26 38.00 C 0.00 0.00 0.00 3.98 -0.58 42 0 15 0
26FEB26 39.00 C 3.40 3.58 3.40 3.58 -0.51 43 23 30 +15
26FEB26 40.00 C 3.19 3.19 3.19 3.19 -0.40 43 15 15 +15
26FEB26 41.00 C 0.00 0.00 0.00 2.87 -0.34 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.53 -0.33 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.25 -0.29 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.97 -0.26 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.72 -0.24 44 0 3 0
26FEB26 46.00 C 0.00 0.00 0.00 1.50 -0.22 44 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 1.30 -0.20 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.13 -0.18 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.97 -0.17 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.69 -0.71 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.79 -0.66 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.61 -1.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.75 -0.67 39 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.95 -0.65 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.17 -0.50 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.79 -1.11 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.10 -0.75 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.16 -0.58 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.55 -0.75 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.66 -0.71 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.02 -0.56 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.14 -0.80 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.79 -0.19 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.92 -0.41 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.33 -0.42 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.91 -0.15 46 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.26 -0.31 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.79 -0.27 45 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.40 -0.22 46 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.10 -0.18 47 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 3.58 -0.28 45 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.24 -0.25 46 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 2.92 -0.22 46 0 6 0
30MAR26 44.00 C 2.46 2.67 2.46 2.64 -0.18 46 34 35 +28
30MAR26 45.00 C 0.00 0.00 0.00 2.37 -0.16 46 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 2.16 -0.11 46 0 106 0
30MAR26 47.00 C 0.00 0.00 0.00 1.96 -0.07 46 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 1.78 -0.03 47 0 16 0
30MAR26 49.00 C 1.50 1.50 1.50 1.64 +0.02 47 18 126 +18
30MAR26 50.00 C 0.00 0.00 0.00 1.47 +0.03 47 0 7 0
30MAR26 52.50 C 1.19 1.19 1.19 1.11 +0.04 47 1 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.81 +0.04 47 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.60 +0.01 46 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.46 +0.03 47 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 +0.02 47 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR26 75.00 C 0.18 0.18 0.18 0.08 +0.01 47 2 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.72 -0.69 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.99 -0.54 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.07 -0.51 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.57 -0.25 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.00 -0.36 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.36 -0.41 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.24 -0.94 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.92 -0.56 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.37 -0.52 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.84 -0.42 44 0 2 0
29JUN26 37.00 C 5.95 5.95 5.95 6.17 -0.51 43 1 1 +1
29JUN26 38.00 C 5.58 5.58 5.58 5.78 -0.33 43 26 18 +12
29JUN26 39.00 C 5.19 5.19 5.15 5.44 -0.40 44 26 21 +17
29JUN26 40.00 C 0.00 0.00 0.00 5.19 -0.21 45 0 37 0
29JUN26 41.00 C 0.00 0.00 0.00 4.74 -0.29 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.40 -0.28 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.08 -0.28 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 3.74 -0.27 45 0 45 0
29JUN26 45.00 C 3.36 3.36 3.36 3.47 -0.23 45 30 30 +27
29JUN26 46.00 C 3.12 3.12 3.12 3.20 -0.23 45 30 60 +30
29JUN26 47.00 C 0.00 0.00 0.00 2.93 -0.23 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.70 -0.19 45 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 2.49 -0.19 45 0 15 0
29JUN26 50.00 C 2.38 2.38 2.38 2.28 -0.19 45 4 3 -4
29JUN26 52.50 C 0.00 0.00 0.00 1.85 -0.15 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 1.48 -0.13 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.20 -0.11 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.94 -0.11 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.74 -0.11 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.49 -0.05 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.31 -0.05 44 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 11.08 -0.68 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.44 -0.68 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.88 -0.64 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.30 -0.41 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.71 -0.70 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.24 -0.57 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.77 -0.53 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.25 -0.55 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.90 -0.45 44 0 0 0
29SEP26 39.00 C 6.30 6.30 6.30 6.50 -0.47 44 1 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.08 -0.50 44 0 2 0
29SEP26 41.00 C 5.60 5.60 5.60 5.76 -0.43 44 6 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 -0.38 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.19 -0.31 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 4.86 -0.29 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 -0.27 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.35 -0.22 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.09 -0.22 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.83 -0.22 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.57 -0.22 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.36 -0.17 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 2.77 -0.26 45 0 2 0
29SEP26 55.00 C 2.48 2.48 2.48 2.43 -0.06 45 4 15 +4
29SEP26 57.50 C 0.00 0.00 0.00 2.00 -0.13 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.70 -0.10 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 -0.10 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.22 -0.07 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.90 -0.06 45 0 1 0
TOTAL CALL 1,013 10,068 +608
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.07 0.00 44 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 99 0
27NOV25 34.00 P 0.30 0.30 0.26 0.25 +0.04 44 17 61 0
27NOV25 35.00 P 0.60 0.60 0.54 0.43 +0.07 44 31 194 +31
27NOV25 36.00 P 0.83 0.85 0.74 0.64 +0.07 43 35 209 -30
27NOV25 37.00 P 1.20 1.29 1.06 1.03 +0.17 44 111 371 +105
27NOV25 38.00 P 1.68 1.88 1.48 1.47 +0.24 45 3 234 +1
27NOV25 39.00 P 2.07 2.07 2.07 2.01 +0.31 45 15 209 +15
27NOV25 40.00 P 0.00 0.00 0.00 2.65 +0.38 46 0 201 0
27NOV25 41.00 P 0.00 0.00 0.00 3.37 +0.44 46 0 170 0
27NOV25 42.00 P 4.81 4.81 4.81 4.13 +0.45 46 6 423 -6
27NOV25 43.00 P 5.47 5.47 5.47 5.04 +0.40 49 1 171 -1
27NOV25 44.00 P 0.00 0.00 0.00 5.81 +0.29 45 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 6.71 +0.45 44 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 7.63 +0.27 39 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 8.66 +0.56 47 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 9.91 +0.79 70 0 54 0
27NOV25 49.00 P 0.00 0.00 0.00 10.62 +0.52 0 0 200 0
27NOV25 50.00 P 0.00 0.00 0.00 11.62 +0.52 0 0 91 -185
27NOV25 52.50 P 0.00 0.00 0.00 14.12 +0.52 0 0 121 0
27NOV25 55.00 P 0.00 0.00 0.00 16.86 +0.76 96 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 19.53 +0.93 117 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.62 +0.52 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 24.12 +0.52 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.82 +0.72 125 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 29.12 +0.52 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.89 +0.79 145 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 34.51 +0.91 162 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 60 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 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 48 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 44 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 0.00 44 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 139 0
30DEC25 31.00 P 0.00 0.00 0.00 0.29 +0.04 44 0 106 0
30DEC25 32.00 P 0.52 0.52 0.52 0.42 +0.06 44 1 137 +1
30DEC25 33.00 P 0.72 0.72 0.72 0.59 +0.07 43 15 83 +12
30DEC25 34.00 P 1.05 1.05 0.97 0.82 +0.10 43 16 156 +15
30DEC25 35.00 P 1.26 1.29 1.26 1.10 +0.13 43 14 420 +12
30DEC25 36.00 P 1.76 1.76 1.63 1.44 +0.15 43 32 294 +17
30DEC25 37.00 P 2.12 2.12 1.81 1.84 +0.18 43 3 149 +1
30DEC25 38.00 P 2.78 2.78 2.78 2.36 +0.28 44 3 489 +3
30DEC25 39.00 P 3.03 3.03 3.03 2.91 +0.34 44 15 145 +15
30DEC25 40.00 P 3.58 3.58 3.57 3.56 +0.42 45 30 408 0
30DEC25 41.00 P 0.00 0.00 0.00 4.22 +0.46 46 0 130 0
30DEC25 42.00 P 5.35 5.35 5.35 4.82 +0.20 44 1 89 -1
30DEC25 43.00 P 0.00 0.00 0.00 5.63 +0.59 45 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 6.28 +0.14 43 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 7.37 +0.66 49 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 8.26 +0.79 50 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.98 +0.66 46 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 10.11 +0.61 53 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 11.05 +0.77 55 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 11.70 +0.47 44 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 14.13 +0.43 44 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.86 +0.76 64 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.53 +0.93 77 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.89 +0.79 77 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.36 +0.76 81 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.82 +0.72 84 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.12 +0.52 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.12 +1.02 107 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.51 +0.91 107 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.96 +0.86 109 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.54 +0.94 116 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.62 +0.52 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.41 +0.04 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.77 +0.09 44 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 1.01 +0.12 44 0 32 0
29JAN26 34.00 P 0.00 0.00 0.00 1.30 +0.15 44 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 1.64 +0.18 44 0 29 0
29JAN26 36.00 P 2.22 2.22 2.11 2.02 +0.22 44 16 35 +14
29JAN26 37.00 P 2.54 2.54 2.54 2.47 +0.27 44 1 49 0
29JAN26 38.00 P 0.00 0.00 0.00 2.96 +0.30 44 0 177 0
29JAN26 39.00 P 0.00 0.00 0.00 3.52 +0.35 45 0 389 0
29JAN26 40.00 P 0.00 0.00 0.00 4.11 +0.37 45 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 4.59 +0.25 43 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 5.44 +0.40 45 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 6.21 +0.47 46 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.98 +0.38 47 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.61 +0.34 44 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 8.55 +0.57 47 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.28 +0.50 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.38 +0.46 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.05 +0.57 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.94 +0.15 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.13 +0.26 38 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.86 +0.68 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.53 +0.93 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.98 +0.88 67 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.39 +0.62 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.94 +0.84 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.63 - 44 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.83 +0.08 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 1.05 +0.09 43 0 2 0
26FEB26 33.00 P 0.00 0.00 0.00 1.32 +0.10 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 1.64 +0.13 43 0 15 0
26FEB26 35.00 P 2.06 2.06 2.04 2.01 +0.17 44 16 17 +16
26FEB26 36.00 P 2.62 2.62 2.48 2.43 +0.21 44 19 32 +15
26FEB26 37.00 P 2.88 2.88 2.88 2.88 +0.26 44 15 15 +15
26FEB26 38.00 P 3.39 3.39 3.39 3.38 +0.28 44 15 15 +15
26FEB26 39.00 P 4.27 4.27 4.27 3.93 +0.33 44 15 79 +15
26FEB26 40.00 P 0.00 0.00 0.00 4.53 +0.36 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.19 +0.42 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.88 +0.38 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.37 +0.17 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.26 +0.31 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.03 +0.27 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.80 +0.39 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.68 +0.37 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.46 +0.18 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.53 +0.38 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 86 0
30MAR26 21.00 P 0.08 0.08 0.08 0.06 +0.02 47 2 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 16 0
30MAR26 25.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 37 0
30MAR26 26.00 P 0.33 0.33 0.33 0.36 +0.07 46 1 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 +0.08 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.63 +0.11 46 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.81 +0.15 46 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 1.01 +0.17 46 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.26 +0.22 46 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.53 +0.23 46 0 5 0
30MAR26 33.00 P 1.87 1.87 1.83 1.85 +0.27 46 16 46 +16
30MAR26 34.00 P 2.29 2.29 2.23 2.18 +0.27 46 50 613 +15
30MAR26 35.00 P 2.71 2.71 2.51 2.59 +0.32 46 38 127 +3
30MAR26 36.00 P 3.06 3.06 3.06 2.99 +0.32 45 15 85 0
30MAR26 37.00 P 0.00 0.00 0.00 3.46 +0.32 45 0 22 0
30MAR26 38.00 P 0.00 0.00 0.00 4.06 +0.42 46 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.70 +0.53 47 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 5.13 +0.41 46 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.63 +0.16 45 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 6.26 +0.46 44 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.91 +0.08 44 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 7.64 +0.54 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.47 +0.18 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.36 +0.51 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.11 +0.59 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.71 +0.30 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.56 +0.39 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.47 +0.33 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.80 +0.54 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.06 +0.58 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.57 +0.82 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.00 +0.87 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.39 +0.62 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.03 +0.86 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.13 +0.53 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.12 +1.02 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.51 +0.91 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.96 +0.86 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.54 +0.91 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.06 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.12 +0.09 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.36 +0.12 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.63 +0.13 44 0 25 0
29JUN26 31.00 P 0.00 0.00 0.00 1.96 +0.17 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.25 +0.15 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.67 +0.24 45 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 3.04 +0.23 44 0 53 0
29JUN26 35.00 P 3.59 3.59 3.59 3.49 +0.27 44 15 31 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.94 +0.27 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 4.45 +0.27 44 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.99 +0.31 45 0 38 0
29JUN26 39.00 P 5.80 5.80 5.80 5.56 +0.31 45 15 50 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.16 +0.36 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.79 +0.38 45 0 3 0
29JUN26 42.00 P 0.00 0.00 0.00 7.53 +0.48 46 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.01 +0.21 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.74 +0.47 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.31 +0.08 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.26 +0.21 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.85 +0.23 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.70 +0.20 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.73 +0.54 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.54 +0.42 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.59 +0.72 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.39 +0.27 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.02 +0.67 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.26 +0.81 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.39 +0.52 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.03 +0.84 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.24 +0.61 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.12 +1.02 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.51 +0.91 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.24 +0.14 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 +0.16 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.19 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.39 +0.22 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.83 +0.25 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.30 +0.27 45 0 19 0
29SEP26 36.00 P 4.95 4.95 4.95 4.79 +0.31 45 1 21 -1
29SEP26 37.00 P 0.00 0.00 0.00 5.31 +0.31 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.88 +0.36 45 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.48 +0.41 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 7.08 +0.41 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 +0.46 46 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.33 +0.43 46 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 +0.42 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 +0.44 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.44 +0.54 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.19 +0.50 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.92 +0.60 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.70 +0.53 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.48 +0.55 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.23 +0.50 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 +0.61 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.16 +0.39 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.54 +0.64 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.76 +0.67 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.98 +0.63 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.22 +0.84 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.57 +0.79 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.12 +0.98 52 0 0 0
TOTAL PUT 599 10,567 +158
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$ 22.64
27NOV25 17.00 C 0.00 0.00 0.00 5.68 -0.09 45 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.18 -0.10 40 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.64 -0.25 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.18 -0.11 27 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.64 -0.16 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.19 -0.11 28 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.78 -0.04 39 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.74 -0.15 23 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 1.00 -0.10 27 0 111 0
27NOV25 23.00 C 0.46 0.46 0.40 0.49 -0.07 28 59 178 -4
27NOV25 24.00 C 0.21 0.23 0.18 0.21 -0.03 29 44 157 +28
27NOV25 25.00 C 0.10 0.10 0.10 0.07 -0.02 29 53 407 +25
27NOV25 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 269 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.17 -0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.69 -0.17 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.20 -0.15 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.74 -0.10 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.24 -0.13 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.76 -0.14 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.28 -0.12 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.79 -0.14 28 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.36 -0.11 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.88 -0.15 28 0 59 0
30DEC25 21.00 C 0.00 0.00 0.00 2.09 -0.12 28 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.43 -0.10 29 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 0.94 -0.07 29 0 239 0
30DEC25 24.00 C 0.56 0.56 0.55 0.59 -0.04 30 30 126 0
30DEC25 25.00 C 0.31 0.31 0.31 0.36 -0.01 31 45 131 +45
30DEC25 26.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 147 0
30DEC25 27.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 421 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 299 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 0.00 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.32 -0.13 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.82 -0.15 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.83 -0.24 21 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.41 -0.11 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.02 -0.18 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.34 -0.11 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.69 -0.10 28 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 1.21 -0.08 29 0 277 0
29JAN26 24.00 C 0.88 0.89 0.88 0.88 -0.04 30 102 452 +42
29JAN26 25.00 C 0.00 0.00 0.00 0.58 -0.03 30 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 1,013 0
29JAN26 27.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 1,337 0
29JAN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 234 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 0.00 31 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.83 -0.17 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.38 -0.07 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.91 -0.15 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.38 -0.15 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.05 -0.20 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.65 -0.12 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.22 -0.25 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.54 -0.10 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.94 -0.09 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.45 -0.09 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.11 0.00 30 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.35 -0.14 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.86 -0.18 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.46 -0.07 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.90 -0.17 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.42 -0.15 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.95 -0.17 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.49 -0.18 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.03 -0.19 28 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.53 -0.26 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.20 -0.15 29 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.81 -0.13 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.43 -0.16 29 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 2.77 -0.10 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.20 -0.04 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.73 +0.02 30 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.36 +0.06 31 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.00 +0.01 30 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.76 +0.04 31 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.55 +0.03 31 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.45 -0.22 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.01 -0.15 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.53 -0.16 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.09 -0.14 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.56 -0.24 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.18 -0.15 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.75 -0.16 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.34 -0.16 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.93 -0.17 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.57 -0.09 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.10 -0.24 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.74 -0.25 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.21 -0.09 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.61 -0.13 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.12 -0.11 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 1.71 -0.04 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.88 -0.01 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 0.00 31 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 0.00 31 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 0.00 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 0.00 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 0.00 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 0.00 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 -0.11 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 -0.12 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.49 -0.14 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 -0.14 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 -0.14 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.42 -0.10 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.10 -0.08 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.52 -0.02 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 -0.02 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.42 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.02 -0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 +0.01 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 +0.01 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
TOTAL CALL 333 14,809 +136
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 30 0 128 0
27NOV25 21.00 P 0.12 0.12 0.12 0.11 0.00 29 80 198 +80
27NOV25 22.00 P 0.50 0.50 0.42 0.35 +0.02 29 84 310 +18
27NOV25 23.00 P 1.06 1.06 0.84 0.84 +0.06 29 19 318 +7
27NOV25 24.00 P 1.75 1.75 1.59 1.56 +0.08 31 12 4,079 -10
27NOV25 25.00 P 0.00 0.00 0.00 2.38 +0.04 26 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 3.36 +0.08 0 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.42 +0.15 48 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.42 +0.15 56 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.41 -0.04 61 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.42 +0.05 69 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.42 +0.15 76 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.41 +0.14 80 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.41 +0.14 86 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.41 -0.11 91 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.42 +0.13 99 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 +0.01 32 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 0.00 30 0 66 0
30DEC25 19.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 4,114 0
30DEC25 20.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 102 0
30DEC25 21.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 230 0
30DEC25 22.00 P 0.85 0.85 0.81 0.74 +0.07 31 31 301 +31
30DEC25 23.00 P 0.00 0.00 0.00 1.24 +0.09 31 0 307 0
30DEC25 24.00 P 0.00 0.00 0.00 1.90 +0.10 32 0 433 0
30DEC25 25.00 P 0.00 0.00 0.00 2.68 +0.10 33 0 102 0
30DEC25 26.00 P 0.00 0.00 0.00 3.49 +0.12 32 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.52 +0.21 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.42 0.00 38 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.42 -0.03 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.58 +0.21 58 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.42 +0.15 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.44 +0.17 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.41 +0.13 58 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.45 -0.07 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.47 +0.18 72 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 0.00 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.15 0.00 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
29JAN26 20.00 P 0.35 0.35 0.35 0.32 +0.02 30 2 94 0
29JAN26 21.00 P 0.62 0.62 0.62 0.58 +0.05 30 3 138 +3
29JAN26 22.00 P 0.00 0.00 0.00 0.96 +0.06 30 0 12 0
29JAN26 23.00 P 0.00 0.00 0.00 1.46 +0.08 30 0 284 0
29JAN26 24.00 P 0.00 0.00 0.00 2.10 +0.09 31 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.84 +0.22 32 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.55 -0.03 29 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.57 +0.08 35 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.55 +0.13 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.46 +0.01 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.58 +0.21 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.44 +0.08 45 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.49 +0.22 52 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.62 +0.34 62 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.51 -0.01 60 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.47 +0.18 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 10 0
26FEB26 22.00 P 0.00 0.00 0.00 1.13 +0.07 30 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 1.64 +0.09 30 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 2.27 +0.11 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.98 +0.14 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.79 +0.10 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.66 +0.17 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.57 +0.07 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.47 +0.02 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.58 +0.21 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.44 +0.04 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.49 +0.21 46 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.62 +0.29 55 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 0.02 +0.01 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 550 0
30MAR26 18.50 P 0.00 0.00 0.00 0.27 +0.04 30 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.45 +0.05 30 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.57 +0.05 30 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.88 +0.08 30 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 1.28 +0.08 30 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 1.80 +0.17 30 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 2.45 +0.12 31 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 3.14 +0.16 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.91 +0.13 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.73 +0.09 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.60 +0.10 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.58 +0.13 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.58 +0.21 39 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.46 +0.06 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.49 +0.21 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.62 +0.29 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.51 -0.01 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.47 +0.18 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29JUN26 17.00 P 0.34 0.34 0.34 0.32 +0.03 31 20 21 +20
29JUN26 17.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.62 +0.05 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 +0.08 31 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.90 +0.06 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.07 +0.08 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.44 +0.06 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.95 +0.13 30 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.50 +0.15 30 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 3.11 +0.08 30 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.74 +0.13 30 0 95 0
29JUN26 26.00 P 0.00 0.00 0.00 4.43 +0.04 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.21 +0.10 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.10 +0.20 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.81 +0.02 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.73 +0.08 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.66 +0.13 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.58 +0.14 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.62 +0.28 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.52 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.50 +0.17 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 +0.03 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 +0.05 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 +0.05 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 1.01 +0.06 30 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.36 +0.08 30 0 164 0
29SEP26 21.00 P 0.00 0.00 0.00 1.81 +0.13 31 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.27 +0.15 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.81 +0.11 30 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 3.40 +0.13 30 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 4.12 +0.13 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.77 +0.14 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 +0.10 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.34 +0.18 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.15 +0.19 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.99 +0.20 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.85 +0.17 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.68 +0.06 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.62 +0.15 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.52 0.00 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.50 +0.09 29 0 0 0
TOTAL PUT 251 18,483 +149
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$ 79.60
27NOV25 46.00 C 0.00 0.00 0.00 33.68 -0.07 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 32.70 -0.06 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 31.70 -0.06 0 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 30.70 -0.06 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 29.70 -0.06 0 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 27.21 -0.06 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 24.72 -0.05 49 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 22.24 -0.04 53 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.74 -0.04 44 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 17.25 -0.04 40 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 14.77 -0.04 37 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 12.31 -0.03 35 0 279 0
27NOV25 70.00 C 8.84 9.00 8.84 9.92 +0.26 34 41 692 -11
27NOV25 72.50 C 6.46 7.00 6.46 7.54 +0.12 30 6 934 -1
27NOV25 75.00 C 4.39 5.65 4.39 5.24 -0.37 26 112 1,560 +24
27NOV25 77.50 C 2.60 3.77 2.60 3.67 +0.02 30 137 2,911 +16
27NOV25 80.00 C 1.50 2.32 1.50 2.18 0.00 29 44 924 0
27NOV25 82.50 C 0.93 1.30 0.88 1.18 -0.09 28 594 1,292 +394
27NOV25 85.00 C 0.50 0.73 0.41 0.61 -0.09 29 77 1,103 -7
27NOV25 87.50 C 0.24 0.35 0.24 0.29 -0.09 29 40 583 +1
27NOV25 90.00 C 0.18 0.20 0.18 0.13 -0.06 29 41 907 +31
27NOV25 92.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 210 0
27NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 98 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 386 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV25 105.00 C 0.01 0.01 0.01 0.01 0.00 41 2 2 +2
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.86 -0.01 82 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 40.98 +0.17 92 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 39.62 -0.25 0 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 38.82 +0.14 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.98 +0.10 83 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 36.83 -0.71 45 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.83 +0.18 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 34.85 +0.08 53 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.85 +0.05 47 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.87 -0.04 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.86 -0.05 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.89 +0.13 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.89 +0.13 48 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 27.45 +0.01 50 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 24.80 -0.15 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 22.52 +0.06 43 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.13 +0.15 43 0 910 0
30DEC25 62.50 C 0.00 0.00 0.00 17.63 +0.15 37 0 446 0
30DEC25 65.00 C 0.00 0.00 0.00 15.17 -0.05 33 0 2,910 0
30DEC25 67.50 C 0.00 0.00 0.00 12.85 -0.02 32 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 10.55 +0.08 30 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 8.57 +0.54 31 0 1,476 0
30DEC25 75.00 C 5.65 5.65 5.65 6.54 +0.13 29 10 684 0
30DEC25 77.50 C 3.80 4.77 3.80 5.04 +0.08 30 32 1,489 0
30DEC25 80.00 C 3.07 3.55 3.03 3.59 -0.04 29 68 1,283 -64
30DEC25 82.50 C 2.12 2.43 2.06 2.57 -0.03 29 16 848 -13
30DEC25 85.00 C 1.32 1.81 1.32 1.81 0.00 29 158 3,337 +152
30DEC25 87.50 C 1.21 1.25 1.21 1.27 -0.01 30 22 1,603 0
30DEC25 90.00 C 0.85 0.85 0.85 0.91 +0.02 31 1 604 +1
30DEC25 92.50 C 0.00 0.00 0.00 0.65 +0.02 32 0 167 0
30DEC25 95.00 C 0.34 0.37 0.33 0.46 0.00 32 46 1,632 0
30DEC25 97.50 C 0.30 0.30 0.30 0.33 +0.01 33 2 148 +2
30DEC25 100.00 C 0.00 0.00 0.00 0.24 0.00 34 0 245 0
30DEC25 102.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.13 0.00 36 0 137 0
30DEC25 107.50 C 0.00 0.00 0.00 0.10 0.00 37 0 471 0
30DEC25 110.00 C 0.08 0.08 0.08 0.08 +0.01 38 1 1 +1
29JAN26 46.00 C 0.00 0.00 0.00 33.98 +0.11 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.00 +0.09 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.04 +0.13 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.89 -0.17 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.01 +0.19 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.71 +0.27 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.05 +0.10 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.57 +0.11 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.54 +0.32 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.17 -0.13 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.67 +0.45 33 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.85 -0.02 22 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 10.63 -0.83 23 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 8.57 -0.87 23 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 6.88 -0.54 24 0 83 0
29JAN26 77.50 C 0.00 0.00 0.00 5.50 -0.52 26 0 554 0
29JAN26 80.00 C 4.81 4.81 4.54 4.58 -0.10 29 78 242 +51
29JAN26 82.50 C 0.00 0.00 0.00 3.53 -0.06 29 0 196 0
29JAN26 85.00 C 0.00 0.00 0.00 2.76 +0.01 30 0 387 0
29JAN26 87.50 C 0.00 0.00 0.00 2.21 +0.09 31 0 216 0
29JAN26 90.00 C 0.00 0.00 0.00 1.78 +0.12 32 0 209 0
29JAN26 92.50 C 1.05 1.24 1.05 1.44 +0.14 33 397 1,120 +393
29JAN26 95.00 C 0.00 0.00 0.00 1.18 +0.16 34 0 665 0
29JAN26 97.50 C 0.00 0.00 0.00 0.97 +0.16 35 0 98 0
29JAN26 100.00 C 0.00 0.00 0.00 0.81 +0.16 36 0 77 0
29JAN26 102.50 C 0.35 0.35 0.35 0.68 +0.16 37 1 72 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.58 +0.16 38 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.50 +0.16 39 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.43 +0.15 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.69 -0.07 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.13 +0.22 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.14 -0.02 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.15 -0.36 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.98 +0.36 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.47 +0.21 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.33 +0.61 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.98 +0.01 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.53 +0.23 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.19 +0.38 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.99 +0.54 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.90 +0.42 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.98 +0.54 30 0 0 0
26FEB26 75.00 C 7.65 8.10 7.65 8.03 +0.18 28 56 30 +30
26FEB26 77.50 C 5.55 6.06 5.55 6.33 -0.34 27 6 35 -1
26FEB26 80.00 C 0.00 0.00 0.00 5.33 -0.08 28 0 80 0
26FEB26 82.50 C 0.00 0.00 0.00 4.25 -0.07 29 0 65 0
26FEB26 85.00 C 0.00 0.00 0.00 3.39 -0.02 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 2.66 -0.04 29 0 40 0
26FEB26 90.00 C 1.87 1.87 1.87 2.13 -0.01 30 1 34 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
26FEB26 95.00 C 1.30 1.30 1.30 1.35 +0.03 31 21 24 +21
26FEB26 97.50 C 0.00 0.00 0.00 1.07 +0.04 31 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.68 +0.05 32 0 31 0
26FEB26 105.00 C 0.00 0.00 0.00 0.58 +0.09 33 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.50 +0.11 34 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.43 +0.13 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.27 +0.08 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.56 +0.16 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.16 -0.01 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.82 -1.34 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.19 -0.40 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.83 -0.71 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.64 +0.11 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.65 +0.63 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.63 +0.03 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.69 -0.07 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.48 +0.57 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.49 +0.18 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.44 -0.74 38 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 28.28 +0.30 43 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.90 +0.64 41 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 23.51 +0.45 38 0 125 0
30MAR26 60.00 C 19.76 19.76 19.76 20.98 +0.01 33 15 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 18.53 -0.57 30 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.19 -0.66 28 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.55 -0.16 32 0 1,193 0
30MAR26 70.00 C 0.00 0.00 0.00 12.61 -0.09 31 0 286 0
30MAR26 72.50 C 9.75 9.75 9.75 10.14 -0.12 26 1 437 -1
30MAR26 75.00 C 0.00 0.00 0.00 8.91 -0.08 29 0 414 0
30MAR26 77.50 C 0.00 0.00 0.00 7.46 -0.06 29 0 232 0
30MAR26 80.00 C 6.05 6.12 6.05 6.17 -0.06 29 40 289 +40
30MAR26 82.50 C 0.00 0.00 0.00 5.09 -0.04 29 0 121 0
30MAR26 85.00 C 0.00 0.00 0.00 4.09 -0.11 29 0 97 0
30MAR26 87.50 C 3.44 3.44 3.44 3.41 -0.03 29 5 305 0
30MAR26 90.00 C 0.00 0.00 0.00 2.75 -0.11 29 0 137 0
30MAR26 92.50 C 2.24 2.36 2.24 2.20 -0.19 29 29 31 +29
30MAR26 95.00 C 0.00 0.00 0.00 1.76 -0.25 30 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 1.40 -0.29 30 0 66 0
30MAR26 100.00 C 1.30 1.35 1.30 1.11 -0.32 30 75 414 +75
30MAR26 102.50 C 0.00 0.00 0.00 0.88 -0.33 30 0 9 0
30MAR26 105.00 C 0.84 0.84 0.84 0.69 -0.35 30 35 132 +35
30MAR26 107.50 C 0.77 0.77 0.77 0.55 -0.34 30 30 62 0
30MAR26 110.00 C 0.00 0.00 0.00 0.43 -0.34 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.13 +0.46 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.65 -0.40 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.29 +0.69 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.44 +0.18 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.89 +0.32 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.37 +0.21 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.74 -0.44 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.88 +0.42 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.34 +0.31 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.72 -0.59 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.47 +0.17 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.76 +0.60 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.65 +0.12 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.24 +0.50 29 0 3 0
29JUN26 70.00 C 0.00 0.00 0.00 13.71 -0.09 30 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 12.11 +0.09 30 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.41 -0.05 29 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 8.88 -0.10 29 0 1,532 0
29JUN26 80.00 C 7.62 7.62 7.62 7.69 -0.02 29 30 149 +30
29JUN26 82.50 C 0.00 0.00 0.00 6.60 -0.02 29 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.66 -0.02 29 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 4.86 0.00 29 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 4.09 -0.07 29 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 3.47 -0.10 29 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.91 -0.17 29 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 2.45 -0.21 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.04 -0.26 29 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 1.72 -0.27 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.42 -0.30 29 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 1.19 -0.29 29 0 35 0
29JUN26 110.00 C 0.00 0.00 0.00 0.98 -0.32 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.29 +0.69 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.44 +0.18 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.89 -0.18 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.42 +0.26 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.15 -0.03 36 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 28.88 +0.35 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.34 +0.19 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.21 -0.10 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.28 +0.26 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.19 +0.22 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.65 -0.56 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.37 +0.11 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.27 -0.25 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.42 -0.43 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.39 -0.07 28 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 10.08 -0.05 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.90 -0.03 28 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 7.79 -0.08 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.85 -0.04 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 6.11 0.00 29 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.40 +0.01 29 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 4.78 +0.01 29 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.18 +0.03 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 3.70 +0.03 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.35 +0.09 30 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 +0.04 30 0 98 0
29SEP26 105.00 C 0.00 0.00 0.00 2.58 -0.04 30 0 74 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.09 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.00 -0.15 30 0 0 0
TOTAL CALL 2,270 56,289 +1,232
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 82 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
27NOV25 55.00 P 0.01 0.01 0.01 0.01 0.00 56 2 125 +2
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 417 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 596 0
27NOV25 62.50 P 0.04 0.04 0.04 0.01 0.00 38 15 616 0
27NOV25 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,057 0
27NOV25 67.50 P 0.09 0.09 0.09 0.04 0.00 32 63 1,785 +8
27NOV25 70.00 P 0.20 0.20 0.13 0.12 +0.01 32 19 1,754 +4
27NOV25 72.50 P 0.35 0.46 0.25 0.28 +0.01 30 287 1,141 +33
27NOV25 75.00 P 0.90 0.95 0.56 0.62 +0.01 29 767 1,187 +594
27NOV25 77.50 P 1.75 1.87 1.15 1.26 +0.03 28 255 515 +28
27NOV25 80.00 P 2.79 2.79 2.20 2.29 +0.05 27 36 374 +23
27NOV25 82.50 P 4.58 4.58 3.86 3.84 +0.03 27 92 98 +62
27NOV25 85.00 P 0.00 0.00 0.00 5.86 -0.03 29 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 8.06 -0.02 29 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 10.43 0.00 29 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 12.90 -0.26 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 15.40 -0.29 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 17.90 -0.39 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 20.40 -0.39 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 22.90 -0.29 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 25.58 -0.11 67 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.90 -0.29 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 30.40 +0.05 0 0 0 0
30DEC25 38.00 P 0.01 0.01 0.01 0.01 0.00 68 1 336 +1
30DEC25 39.00 P 0.01 0.01 0.01 0.01 0.00 66 2 169 +2
30DEC25 40.00 P 0.01 0.01 0.01 0.01 0.00 63 1 316 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 0.05 0.05 0.05 0.01 0.00 47 2 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 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 40 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 471 0
30DEC25 57.50 P 0.08 0.08 0.08 0.01 0.00 32 4 369 0
30DEC25 60.00 P 0.10 0.10 0.09 0.03 +0.02 32 7 1,835 +1
30DEC25 62.50 P 0.15 0.15 0.15 0.07 +0.05 31 6 1,172 0
30DEC25 65.00 P 0.24 0.24 0.20 0.15 +0.10 31 32 2,156 -29
30DEC25 67.50 P 0.38 0.50 0.38 0.30 +0.15 30 74 1,468 +63
30DEC25 70.00 P 0.62 0.67 0.53 0.53 +0.17 29 33 3,686 +16
30DEC25 72.50 P 1.08 1.10 0.90 0.92 +0.16 29 69 698 +30
30DEC25 75.00 P 1.71 1.82 1.47 1.51 +0.11 28 66 876 -31
30DEC25 77.50 P 2.66 2.66 2.30 2.33 +0.07 28 34 201 +30
30DEC25 80.00 P 0.00 0.00 0.00 3.44 +0.07 27 0 162 0
30DEC25 82.50 P 5.00 5.00 5.00 4.92 +0.05 27 4 109 +4
30DEC25 85.00 P 0.00 0.00 0.00 6.65 +0.06 28 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 9.11 +0.07 33 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 11.13 +0.08 33 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 13.25 +0.09 32 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.06 +0.07 41 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.99 -0.30 33 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.43 -0.36 34 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.91 -0.28 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.58 -0.11 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.90 -0.29 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.40 -0.52 0 0 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 0.01 -0.01 29 7 178 +7
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 163 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 381 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 -0.09 25 0 384 0
29JAN26 65.00 P 0.00 0.00 0.00 0.15 -0.16 25 0 241 0
29JAN26 67.50 P 0.80 0.80 0.80 0.30 -0.25 25 6 606 +6
29JAN26 70.00 P 1.13 1.13 1.13 0.58 -0.36 24 8 578 +5
29JAN26 72.50 P 1.72 1.72 1.70 1.13 -0.28 25 5 436 +3
29JAN26 75.00 P 2.50 2.50 2.16 1.96 -0.14 27 123 472 +61
29JAN26 77.50 P 3.49 3.49 3.09 3.05 +0.04 28 120 360 +110
29JAN26 80.00 P 4.34 4.34 4.34 4.23 +0.08 28 1 17 +1
29JAN26 82.50 P 0.00 0.00 0.00 5.71 +0.07 28 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 7.89 +0.57 32 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 9.88 +0.15 33 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 12.01 +0.30 35 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 14.09 +0.42 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.06 +0.07 34 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 17.99 -0.30 29 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.15 +0.36 42 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.60 +0.41 44 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.23 +0.40 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.01 -0.18 40 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.47 -0.45 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 28 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
26FEB26 60.00 P 0.33 0.33 0.33 0.13 +0.05 28 1 3 +1
26FEB26 62.50 P 0.00 0.00 0.00 0.25 +0.09 28 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 0.46 +0.15 28 0 20 0
26FEB26 67.50 P 0.99 0.99 0.99 0.78 +0.21 28 30 62 +30
26FEB26 70.00 P 1.32 1.32 1.32 1.24 +0.22 28 35 35 +5
26FEB26 72.50 P 1.90 1.90 1.90 1.85 +0.19 28 1 6 +1
26FEB26 75.00 P 2.67 2.67 2.67 2.58 +0.06 28 7 28 +7
26FEB26 77.50 P 0.00 0.00 0.00 3.54 +0.03 27 0 95 0
26FEB26 80.00 P 0.00 0.00 0.00 4.76 +0.09 27 0 84 0
26FEB26 82.50 P 0.00 0.00 0.00 6.18 +0.10 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.21 +0.47 30 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 9.88 +0.15 30 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.01 -0.04 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.09 +0.11 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.06 +0.07 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.40 -0.10 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.25 +0.17 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.60 +0.41 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.23 +0.40 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.01 -0.18 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.47 -0.45 37 0 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 41 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 0.01 -0.01 28 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 479 0
30MAR26 55.00 P 0.27 0.27 0.27 0.09 -0.02 29 1 358 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 758 0
30MAR26 62.50 P 0.00 0.00 0.00 0.49 -0.05 29 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.79 -0.04 29 0 339 0
30MAR26 67.50 P 0.00 0.00 0.00 1.20 -0.04 29 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 1.74 0.00 29 0 340 0
30MAR26 72.50 P 0.00 0.00 0.00 2.40 +0.04 28 0 600 0
30MAR26 75.00 P 3.23 3.23 3.23 3.23 +0.11 28 30 627 0
30MAR26 77.50 P 0.00 0.00 0.00 4.16 +0.05 28 0 96 0
30MAR26 80.00 P 5.67 5.67 5.42 5.36 +0.13 28 76 130 +46
30MAR26 82.50 P 0.00 0.00 0.00 6.78 +0.11 28 0 31 0
30MAR26 85.00 P 0.00 0.00 0.00 8.37 +0.07 28 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 9.95 -0.54 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.01 -0.66 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.09 -0.69 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.06 -0.91 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.98 +0.28 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.25 +0.17 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.60 +0.19 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.23 +0.40 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.01 -0.18 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.47 -0.62 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 64 0
29JUN26 49.00 P 0.39 0.39 0.39 0.09 +0.01 29 2 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 2,379 0
29JUN26 57.50 P 0.00 0.00 0.00 0.55 +0.04 29 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.83 +0.05 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 1.21 +0.07 29 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 +0.07 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 2.31 +0.08 29 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.97 +0.09 28 0 403 0
29JUN26 72.50 P 0.00 0.00 0.00 3.77 +0.11 28 0 1,788 0
29JUN26 75.00 P 5.18 5.18 4.70 4.73 +0.14 28 36 179 +6
29JUN26 77.50 P 6.22 6.22 6.22 5.85 +0.07 28 30 212 +30
29JUN26 80.00 P 0.00 0.00 0.00 7.12 +0.17 28 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 8.54 +0.18 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 10.08 +0.17 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.62 -0.04 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.36 +0.09 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.29 -0.58 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.27 -0.63 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.44 +0.39 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.45 -0.67 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.63 -0.53 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.23 -0.22 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.28 -0.37 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.58 -0.51 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 93 0
29SEP26 55.00 P 1.01 1.02 1.01 0.54 -0.05 27 4 141 -4
29SEP26 57.50 P 0.00 0.00 0.00 0.81 -0.06 27 0 77 0
29SEP26 60.00 P 1.68 1.68 1.68 1.18 -0.05 28 5 72 0
29SEP26 62.50 P 2.00 2.00 2.00 1.66 -0.05 28 2 125 +2
29SEP26 65.00 P 0.00 0.00 0.00 2.26 -0.05 28 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.97 -0.04 28 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.81 -0.01 28 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.81 +0.10 28 0 15 0
29SEP26 75.00 P 6.20 6.20 6.20 5.86 +0.15 28 1 7 0
29SEP26 77.50 P 0.00 0.00 0.00 7.03 +0.18 28 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 8.28 +0.15 28 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 9.75 +0.21 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.29 +0.11 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.93 +0.14 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.76 +0.21 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.36 -0.10 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.23 +0.13 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.17 -0.21 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.23 -0.23 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.39 -0.04 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.99 +0.54 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.15 +0.36 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.58 +0.08 33 0 0 0
TOTAL PUT 2,402 45,484 +1,159
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$ 6.09
27NOV25 4.00 C 0.00 0.00 0.00 2.09 +0.22 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.99 +0.22 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.90 +0.23 58 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.80 +0.23 53 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.70 +0.23 48 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.60 +0.23 43 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.49 +0.21 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.40 +0.23 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.30 +0.22 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.20 +0.21 0 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.10 +0.21 0 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 0.87 +0.20 42 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.65 +0.19 41 0 37 0
27NOV25 5.75 C 0.32 0.47 0.32 0.46 +0.16 42 26 99 -3
27NOV25 6.00 C 0.30 0.30 0.29 0.29 +0.11 39 19 194 -7
27NOV25 6.25 C 0.11 0.18 0.11 0.18 +0.07 40 203 953 +100
27NOV25 6.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 408 0
27NOV25 6.75 C 0.06 0.06 0.06 0.05 +0.02 40 46 365 0
27NOV25 7.00 C 0.02 0.04 0.02 0.03 +0.01 42 702 323 -701
27NOV25 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.74 +0.26 91 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.63 +0.25 80 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.40 +0.20 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.30 +0.21 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.20 +0.21 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.10 +0.21 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.01 +0.22 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.91 +0.22 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.81 +0.21 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.71 +0.21 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.62 +0.22 38 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.52 +0.21 35 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.44 +0.22 44 0 4 0
30DEC25 4.80 C 1.27 1.27 1.27 1.34 +0.21 41 1 14 -1
30DEC25 4.90 C 0.00 0.00 0.00 1.24 +0.20 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.19 +0.23 48 0 47 0
30DEC25 5.25 C 0.00 0.00 0.00 0.94 +0.18 39 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.77 +0.19 42 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 +0.15 39 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.43 +0.12 39 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.31 +0.09 38 0 55 0
30DEC25 6.50 C 0.17 0.17 0.17 0.22 +0.07 38 20 207 +20
30DEC25 6.75 C 0.12 0.12 0.12 0.16 +0.05 40 18 364 +9
30DEC25 7.00 C 0.09 0.11 0.09 0.11 +0.04 40 11 429 +2
30DEC25 7.25 C 0.00 0.00 0.00 0.08 +0.03 41 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 79 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.83 +0.20 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.75 +0.21 42 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.65 +0.20 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.56 +0.20 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.47 +0.20 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.39 +0.21 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.30 +0.20 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.22 +0.20 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.02 +0.18 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.83 +0.16 39 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.67 +0.15 39 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.53 +0.12 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.41 +0.10 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.32 +0.08 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.14 +0.04 40 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 +0.03 39 0 400 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 +0.03 41 0 38 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.78 +0.21 42 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.69 +0.21 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.60 +0.21 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.51 +0.20 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.42 +0.19 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.34 +0.19 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.26 +0.18 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.08 +0.19 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.87 +0.14 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.74 +0.14 39 0 315 0
26FEB26 6.00 C 0.59 0.59 0.59 0.61 +0.13 39 15 265 +15
26FEB26 6.25 C 0.00 0.00 0.00 0.49 +0.11 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.39 +0.09 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 +0.07 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
26FEB26 7.25 C 0.15 0.15 0.15 0.19 +0.05 39 100 200 +100
26FEB26 7.50 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.74 +0.22 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.65 +0.22 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.53 +0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 +0.22 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.35 +0.20 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 +0.20 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.18 +0.21 44 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.08 +0.20 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 +0.21 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.91 +0.20 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 +0.20 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.73 +0.19 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 +0.17 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 +0.19 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 +0.21 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.39 +0.17 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.32 +0.20 40 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 +0.15 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.97 +0.15 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.83 +0.15 40 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 +0.13 39 0 25 0
30MAR26 6.25 C 0.48 0.48 0.48 0.57 +0.10 39 15 54 +15
30MAR26 6.50 C 0.00 0.00 0.00 0.46 +0.08 38 0 35 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 +0.08 39 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.06 39 0 177 0
30MAR26 7.50 C 0.17 0.17 0.17 0.22 +0.06 40 50 400 +50
30MAR26 7.75 C 0.00 0.00 0.00 0.17 +0.04 39 0 1 0
30MAR26 8.00 C 0.13 0.13 0.13 0.13 +0.03 39 50 50 +50
30MAR26 8.25 C 0.00 0.00 0.00 0.11 +0.03 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.25 +0.21 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 +0.22 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 +0.21 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.98 +0.19 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.90 +0.20 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.82 +0.21 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 +0.18 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.66 +0.18 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 +0.18 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 +0.18 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 +0.18 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.28 +0.17 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 +0.14 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.99 +0.15 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 +0.13 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 +0.12 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.11 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.11 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.10 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 +0.08 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.05 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.33 +0.22 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.24 +0.22 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.16 +0.22 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.07 +0.20 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.99 +0.19 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.92 +0.19 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 +0.19 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 +0.20 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.19 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.20 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 +0.20 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 +0.18 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 +0.15 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.15 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 +0.13 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 +0.13 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.11 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.10 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.09 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.10 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.07 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.07 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.06 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
TOTAL CALL 1,276 9,210 -351
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
27NOV25 4.80 P 0.01 0.01 0.01 0.01 0.00 54 5 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 442 0
27NOV25 5.25 P 0.04 0.04 0.04 0.02 -0.02 42 100 490 +100
27NOV25 5.50 P 0.11 0.11 0.06 0.05 -0.04 42 50 501 +25
27NOV25 5.75 P 0.13 0.13 0.13 0.10 -0.08 40 15 156 -15
27NOV25 6.00 P 0.24 0.24 0.19 0.19 -0.12 40 18 90 +8
27NOV25 6.25 P 0.00 0.00 0.00 0.33 -0.15 41 0 38 0
27NOV25 6.50 P 0.52 0.52 0.50 0.50 -0.19 40 14 29 +14
27NOV25 6.75 P 0.00 0.00 0.00 0.71 -0.21 42 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.94 -0.21 46 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.18 -0.22 50 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.42 -0.22 51 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.67 -0.22 57 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.92 -0.22 64 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.17 -0.22 69 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.42 -0.22 75 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.02 37 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.02 39 0 60 0
30DEC25 4.90 P 0.05 0.05 0.05 0.03 -0.02 40 15 67 +1
30DEC25 5.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.08 -0.03 40 0 590 0
30DEC25 5.50 P 0.16 0.16 0.16 0.13 -0.06 39 540 691 +510
30DEC25 5.75 P 0.00 0.00 0.00 0.21 -0.08 39 0 190 0
30DEC25 6.00 P 0.00 0.00 0.00 0.32 -0.10 40 0 149 0
30DEC25 6.25 P 0.00 0.00 0.00 0.45 -0.13 39 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.60 -0.17 38 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.79 -0.18 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.02 -0.17 44 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.20 -0.23 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.44 -0.22 41 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.69 -0.21 46 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.93 -0.22 47 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.19 -0.21 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.42 -0.22 51 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 41 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JAN26 5.25 P 0.14 0.14 0.14 0.13 -0.05 40 10 29 -5
29JAN26 5.50 P 0.00 0.00 0.00 0.20 -0.07 40 0 66 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 -0.08 40 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.40 -0.10 39 0 414 0
29JAN26 6.25 P 0.00 0.00 0.00 0.53 -0.13 39 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.68 -0.16 39 0 21 0
29JAN26 6.75 P 0.00 0.00 0.00 0.87 -0.16 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.06 -0.17 40 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.27 -0.19 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.48 -0.20 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.73 -0.18 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.95 -0.21 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.19 -0.21 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.43 -0.22 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
26FEB26 4.90 P 0.14 0.14 0.14 0.10 -0.03 40 45 45 +45
26FEB26 5.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.18 -0.05 40 0 41 0
26FEB26 5.50 P 0.00 0.00 0.00 0.25 -0.07 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.35 -0.07 40 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.46 -0.11 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.59 -0.12 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.74 -0.15 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.10 -0.17 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.27 -0.22 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.51 -0.17 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.73 -0.19 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.97 -0.20 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.19 -0.22 41 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 41 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.10 -0.03 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 -0.03 40 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.03 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 -0.06 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.31 -0.06 40 0 730 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.09 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 -0.10 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.11 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 -0.15 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.97 -0.15 39 0 15 0
30MAR26 7.00 P 0.00 0.00 0.00 1.15 -0.16 39 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.35 -0.16 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.56 -0.17 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.77 -0.18 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.99 -0.19 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.22 -0.20 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 -0.21 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.03 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.04 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.05 40 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 -0.05 40 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 -0.08 39 0 3 0
29JUN26 6.00 P 0.68 0.68 0.68 0.66 -0.11 39 15 39 +15
29JUN26 6.25 P 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 -0.12 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.28 -0.15 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.47 -0.15 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 -0.17 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 -0.18 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 -0.19 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 -0.16 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 -0.20 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.02 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.02 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.08 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.08 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.10 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 -0.12 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 -0.13 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.40 -0.14 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 -0.14 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.13 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 -0.16 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 -0.16 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 -0.17 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.57 -0.18 40 0 0 0
TOTAL PUT 827 13,539 +698
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$ 158.50
07NOV25 120.00 C 0.00 0.00 0.00 38.52 -0.74 0 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 36.02 -0.76 0 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 33.52 -0.63 0 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 31.02 -0.86 0 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 28.53 -0.82 91 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 26.03 -0.87 82 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 23.53 -0.87 73 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 21.03 -0.94 65 0 0 0
07NOV25 140.00 C 15.40 16.10 15.20 18.53 -0.75 56 120 120 +120
07NOV25 142.50 C 0.00 0.00 0.00 16.03 -0.83 48 0 0 0
07NOV25 145.00 C 11.38 12.80 11.38 13.54 -0.80 48 20 0 0
07NOV25 147.50 C 8.42 8.80 8.42 11.12 -0.75 54 20 10 +10
07NOV25 150.00 C 6.00 8.50 5.60 8.58 -0.95 39 52 7 +7
07NOV25 152.50 C 4.23 6.60 3.98 6.25 -0.99 40 254 60 +60
07NOV25 155.00 C 2.40 5.00 2.30 4.23 -0.97 42 749 140 +103
07NOV25 157.50 C 1.42 3.26 1.30 2.64 -0.86 44 3,483 1,311 +1,111
07NOV25 160.00 C 0.83 1.95 0.71 1.48 -0.70 45 2,593 1,403 +1,054
07NOV25 162.50 C 0.40 1.00 0.35 0.74 -0.52 45 902 1,376 +260
07NOV25 165.00 C 0.35 0.50 0.10 0.34 -0.32 46 746 1,274 -224
07NOV25 167.50 C 0.10 0.23 0.09 0.13 -0.19 46 536 1,047 -1
07NOV25 170.00 C 0.05 0.14 0.04 0.05 -0.09 47 378 1,719 -9
07NOV25 172.50 C 0.15 0.15 0.02 0.02 -0.04 48 150 1,230 -132
07NOV25 175.00 C 0.03 0.03 0.01 0.01 -0.02 51 1,057 1,743 -949
07NOV25 177.50 C 0.05 0.08 0.01 0.01 0.00 58 108 4,009 -85
07NOV25 180.00 C 0.01 0.05 0.01 0.01 0.00 64 114 2,948 -94
07NOV25 182.50 C 0.01 0.01 0.01 0.01 0.00 70 17 1,343 -17
07NOV25 185.00 C 0.03 0.03 0.03 0.01 0.00 76 14 903 0
07NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,100 0
07NOV25 190.00 C 0.05 0.05 0.01 0.01 0.00 88 11 622 -1
07NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 24 0
07NOV25 195.00 C 0.02 0.02 0.02 0.01 0.00 100 5 92 -5
14NOV25 120.00 C 0.00 0.00 0.00 38.72 -0.54 84 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 36.08 -1.64 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 33.80 -1.35 79 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 31.11 -1.42 0 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 28.88 -0.96 72 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 26.80 -0.64 81 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 24.29 -0.60 74 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 21.18 -0.79 42 0 0 0
14NOV25 140.00 C 15.70 16.65 15.70 18.82 -0.46 46 8 0 0
14NOV25 142.50 C 0.00 0.00 0.00 16.70 -0.69 52 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 13.72 -1.30 30 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 12.02 -0.73 45 0 0 0
14NOV25 150.00 C 7.65 9.80 7.30 9.84 -0.66 43 19 7 +7
14NOV25 152.50 C 5.78 7.89 5.77 7.89 -0.79 42 98 37 +36
14NOV25 155.00 C 4.58 5.88 4.10 6.15 -0.75 41 179 193 +108
14NOV25 157.50 C 3.32 4.80 3.06 4.68 -0.74 41 956 770 +649
14NOV25 160.00 C 2.53 3.90 2.28 3.51 -0.57 41 1,085 478 -62
14NOV25 162.50 C 1.82 2.90 1.71 2.56 -0.51 41 580 466 -6
14NOV25 165.00 C 1.33 2.05 1.16 1.82 -0.41 42 924 1,522 +593
14NOV25 167.50 C 0.98 1.45 0.79 1.27 -0.30 42 95 176 +21
14NOV25 170.00 C 0.73 1.00 0.54 0.84 -0.24 42 157 474 -32
14NOV25 172.50 C 0.50 0.63 0.50 0.58 -0.14 43 88 428 -1
14NOV25 175.00 C 0.26 0.47 0.25 0.37 -0.10 43 134 1,140 +90
14NOV25 177.50 C 0.24 0.30 0.22 0.23 -0.07 43 17 195 +3
14NOV25 180.00 C 0.19 0.19 0.12 0.14 -0.05 43 49 185 +41
14NOV25 182.50 C 0.08 0.08 0.08 0.08 -0.03 43 3 127 +3
14NOV25 185.00 C 0.08 0.08 0.08 0.05 -0.02 43 10 19 -8
14NOV25 187.50 C 0.14 0.14 0.05 0.03 -0.01 43 224 226 -2
27NOV25 92.50 C 0.00 0.00 0.00 66.20 -0.43 66 0 507 0
27NOV25 95.00 C 0.00 0.00 0.00 63.70 -0.90 0 0 300 0
27NOV25 97.50 C 0.00 0.00 0.00 61.21 -0.54 58 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 58.71 -0.51 0 0 20 0
27NOV25 102.50 C 54.94 55.51 54.68 56.22 -0.51 50 250 250 +250
27NOV25 105.00 C 0.00 0.00 0.00 54.48 +0.24 104 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 51.23 -0.56 41 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 49.02 -0.23 78 0 15 0
27NOV25 112.50 C 0.00 0.00 0.00 46.54 -0.57 75 0 230 0
27NOV25 115.00 C 0.00 0.00 0.00 44.59 -0.90 87 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 41.29 -1.07 50 0 1,695 0
27NOV25 120.00 C 38.88 38.88 38.78 38.78 -1.28 44 100 3,880 -100
27NOV25 122.50 C 0.00 0.00 0.00 36.96 -0.85 70 0 2,880 0
27NOV25 125.00 C 33.51 34.00 33.27 34.00 -1.15 52 211 4,866 -211
27NOV25 127.50 C 0.00 0.00 0.00 31.54 -1.50 50 0 2,287 0
27NOV25 130.00 C 0.00 0.00 0.00 29.69 -0.34 61 0 2,162 0
27NOV25 132.50 C 0.00 0.00 0.00 26.80 -1.42 49 0 914 0
27NOV25 135.00 C 22.01 22.01 22.01 25.04 -0.65 57 3 2,443 0
27NOV25 137.50 C 20.00 20.00 20.00 22.34 -0.82 49 2 2,278 -2
27NOV25 140.00 C 17.71 18.05 17.50 20.23 -0.68 49 33 2,737 +29
27NOV25 142.50 C 16.25 16.25 16.25 17.96 -1.16 47 1 1,061 0
27NOV25 145.00 C 14.69 15.89 14.69 16.20 -0.77 49 68 3,448 +56
27NOV25 147.50 C 12.00 12.00 12.00 14.28 -0.78 48 3 584 0
27NOV25 150.00 C 11.10 11.56 10.50 12.65 -0.53 49 39 7,607 +27
27NOV25 152.50 C 9.44 9.76 9.03 10.94 -0.76 48 171 2,930 -71
27NOV25 155.00 C 8.00 10.06 7.86 9.65 -0.59 49 459 3,864 +30
27NOV25 157.50 C 6.90 8.76 6.84 8.33 -0.77 49 1,339 2,194 +469
27NOV25 160.00 C 5.80 7.60 5.78 7.13 -0.77 49 720 8,813 +148
27NOV25 162.50 C 4.90 6.52 4.90 6.15 -0.59 49 480 2,657 +9
27NOV25 165.00 C 4.00 5.60 4.00 5.30 -0.52 50 462 9,452 +121
27NOV25 167.50 C 3.65 4.83 3.46 4.50 -0.45 50 295 3,464 -36
27NOV25 170.00 C 3.00 4.02 2.97 3.85 -0.35 51 2,302 7,214 +1,409
27NOV25 172.50 C 2.47 3.40 2.47 3.20 -0.32 51 1,221 4,915 +424
27NOV25 175.00 C 2.06 2.89 2.06 2.65 -0.28 51 689 5,914 +150
27NOV25 177.50 C 1.75 2.45 1.75 2.18 -0.24 51 283 8,528 +19
27NOV25 180.00 C 2.00 2.02 1.42 1.78 -0.22 51 1,151 8,407 +205
27NOV25 182.50 C 1.27 1.65 1.20 1.44 -0.19 51 1,600 2,015 +166
27NOV25 185.00 C 1.05 1.41 1.01 1.16 -0.17 51 690 3,584 +38
27NOV25 187.50 C 0.93 1.20 0.85 0.93 -0.14 51 158 1,035 +56
27NOV25 190.00 C 0.87 1.05 0.70 0.74 -0.12 50 118 2,602 -18
27NOV25 192.50 C 0.66 0.85 0.60 0.59 -0.10 51 146 939 +41
27NOV25 195.00 C 0.55 0.72 0.50 0.46 -0.09 50 52 1,662 +22
27NOV25 197.50 C 0.48 0.62 0.44 0.36 -0.08 50 92 1,379 +5
27NOV25 200.00 C 0.41 0.53 0.36 0.28 -0.06 50 216 4,181 -45
27NOV25 205.00 C 0.24 0.39 0.24 0.17 -0.04 50 86 2,867 +16
27NOV25 210.00 C 0.24 0.30 0.19 0.10 -0.03 50 102 2,593 +1
27NOV25 215.00 C 0.19 0.23 0.19 0.06 -0.02 51 106 5,921 0
27NOV25 220.00 C 0.10 0.19 0.10 0.04 -0.01 51 136 45,307 -2
27NOV25 225.00 C 0.09 0.12 0.09 0.02 -0.01 51 71 10,284 0
27NOV25 230.00 C 0.09 0.09 0.09 0.01 -0.01 50 9 6,288 -9
27NOV25 235.00 C 0.06 0.06 0.06 0.01 0.00 53 1 821 -1
27NOV25 240.00 C 0.05 0.05 0.05 0.01 0.00 55 4 597 -4
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 781 0
27NOV25 250.00 C 0.02 0.04 0.02 0.01 0.00 60 351 2,806 +280
30DEC25 55.00 C 0.00 0.00 0.00 104.62 -0.32 154 0 1,862 0
30DEC25 57.50 C 0.00 0.00 0.00 101.31 -1.30 78 0 400 0
30DEC25 60.00 C 0.00 0.00 0.00 98.71 -1.59 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 96.33 -1.18 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 93.58 -0.77 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 91.36 -1.33 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 88.92 -1.31 81 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 87.12 -0.47 115 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 85.17 -0.26 123 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 82.15 +0.23 106 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 78.93 -1.36 54 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 77.52 +0.34 106 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 75.30 -0.01 107 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 71.47 -1.55 47 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 70.30 -0.25 98 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 67.71 -0.19 92 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 65.37 +0.10 91 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 61.21 -1.34 0 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 59.94 +0.09 76 0 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 56.85 -0.24 59 0 450 0
30DEC25 105.00 C 53.55 53.77 53.36 54.48 -1.14 59 430 7,945 -340
30DEC25 107.50 C 0.00 0.00 0.00 51.49 -2.24 0 0 3,008 0
30DEC25 110.00 C 48.60 48.75 48.60 49.93 -0.39 62 180 13,716 -143
30DEC25 112.50 C 0.00 0.00 0.00 47.62 -1.08 61 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 44.59 -1.40 49 0 5,766 0
30DEC25 117.50 C 0.00 0.00 0.00 42.77 -0.87 56 0 7,069 0
30DEC25 120.00 C 0.00 0.00 0.00 40.19 -0.31 52 0 15,335 0
30DEC25 122.50 C 0.00 0.00 0.00 38.02 -0.33 53 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 36.09 -0.10 55 0 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 33.80 -0.34 53 0 1,979 0
30DEC25 130.00 C 0.00 0.00 0.00 30.48 +0.23 43 0 23,489 0
30DEC25 132.50 C 0.00 0.00 0.00 28.48 -1.31 44 0 5,636 0
30DEC25 135.00 C 25.40 26.00 25.40 26.26 -0.65 42 1,935 8,588 -561
30DEC25 137.50 C 21.03 22.00 21.03 24.28 -0.73 43 2 2,734 0
30DEC25 140.00 C 20.02 21.86 20.02 22.32 -0.50 42 201 12,033 -156
30DEC25 142.50 C 17.76 17.76 17.76 20.41 -0.49 42 1 2,878 +1
30DEC25 145.00 C 18.65 18.65 18.65 18.65 -0.51 42 2 13,073 0
30DEC25 147.50 C 0.00 0.00 0.00 17.15 -0.56 43 0 2,680 0
30DEC25 150.00 C 13.30 15.80 13.30 15.40 -0.56 42 34 13,506 -5
30DEC25 152.50 C 11.87 12.57 11.87 13.99 -0.48 42 63 2,390 -28
30DEC25 155.00 C 10.80 12.83 10.69 12.70 -0.41 42 458 6,110 +2
30DEC25 157.50 C 10.19 11.79 9.88 11.55 -0.34 43 203 2,274 -53
30DEC25 160.00 C 8.65 10.70 8.65 10.34 -0.52 43 246 6,731 +222
30DEC25 162.50 C 8.00 9.63 8.00 9.39 -0.41 43 149 1,955 +94
30DEC25 165.00 C 8.00 8.72 7.10 8.49 -0.42 44 202 3,705 +74
30DEC25 167.50 C 6.20 7.86 6.20 7.59 -0.35 44 94 9,361 +33
30DEC25 170.00 C 6.50 7.10 5.69 6.91 -0.15 45 412 4,274 +130
30DEC25 172.50 C 5.31 6.41 5.00 6.17 -0.09 45 179 5,293 +55
30DEC25 175.00 C 4.50 5.62 4.50 5.45 -0.08 45 198 3,469 +24
30DEC25 177.50 C 4.19 5.25 4.13 4.81 -0.07 45 123 1,779 +54
30DEC25 180.00 C 3.45 4.64 3.43 4.23 -0.06 45 375 9,840 +91
30DEC25 182.50 C 3.38 4.06 3.33 3.71 -0.05 45 137 755 -39
30DEC25 185.00 C 2.93 3.52 2.85 3.25 -0.04 45 109 5,063 +26
30DEC25 187.50 C 2.58 3.33 2.58 2.83 -0.04 44 96 779 +89
30DEC25 190.00 C 2.30 3.04 2.30 2.47 -0.02 44 122 2,971 -11
30DEC25 192.50 C 2.14 2.58 2.14 2.14 -0.03 44 13 1,885 0
30DEC25 195.00 C 1.77 2.30 1.77 1.86 -0.01 44 21 824 0
30DEC25 197.50 C 1.69 2.10 1.65 1.61 -0.01 44 75 1,195 +1
30DEC25 200.00 C 1.55 2.01 1.50 1.39 -0.01 44 562 6,514 +423
30DEC25 205.00 C 1.27 1.58 1.25 1.03 0.00 44 119 3,361 +87
30DEC25 210.00 C 1.02 1.28 1.01 0.75 0.00 44 49 805 +24
30DEC25 215.00 C 0.86 1.05 0.86 0.55 0.00 44 7 815 +6
30DEC25 220.00 C 0.70 0.87 0.70 0.40 0.00 44 25 1,416 -5
30DEC25 225.00 C 0.00 0.00 0.00 0.28 0.00 44 0 209 0
30DEC25 230.00 C 0.47 0.47 0.47 0.20 0.00 44 25 569 0
30DEC25 235.00 C 0.45 0.55 0.45 0.15 +0.01 44 17 443 +15
30DEC25 240.00 C 0.50 0.50 0.33 0.10 0.00 44 2 304 -1
30DEC25 245.00 C 0.35 0.35 0.35 0.07 0.00 44 5 242 0
30DEC25 250.00 C 0.28 0.36 0.27 0.05 0.00 44 29 1,897 +18
29JAN26 80.00 C 0.00 0.00 0.00 79.16 -1.13 41 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 77.52 +0.33 81 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 75.30 -0.01 82 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 71.73 -1.29 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.30 -0.25 75 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 67.71 -0.19 70 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 65.44 +0.17 70 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 63.15 +0.60 70 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 60.58 -0.36 66 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 58.06 -0.45 62 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 54.75 -1.34 47 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 52.26 -1.47 44 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 50.97 -0.32 58 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 48.46 -0.30 55 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 44.95 -1.32 40 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 42.77 -1.49 42 0 0 0
29JAN26 120.00 C 40.78 40.78 40.78 41.55 +0.10 51 11 23 +11
29JAN26 122.50 C 0.00 0.00 0.00 39.52 +0.16 51 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 36.24 -0.40 43 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 33.80 -0.34 40 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 32.28 -0.86 44 0 1 0
29JAN26 132.50 C 0.00 0.00 0.00 29.34 -1.24 38 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 27.98 -1.40 42 0 32 0
29JAN26 137.50 C 0.00 0.00 0.00 25.50 -0.98 39 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 25.25 -0.35 46 0 6 0
29JAN26 142.50 C 0.00 0.00 0.00 23.49 -0.34 45 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 21.81 +0.92 45 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 20.21 -0.30 45 0 0 0
29JAN26 150.00 C 16.50 17.15 16.50 17.82 -0.57 41 52 114 0
29JAN26 152.50 C 0.00 0.00 0.00 16.41 -0.54 41 0 39 0
29JAN26 155.00 C 13.30 14.80 13.20 15.19 -0.50 42 42 206 +35
29JAN26 157.50 C 12.50 13.80 12.26 13.76 -0.85 41 715 2,159 +622
29JAN26 160.00 C 11.47 12.86 11.00 12.81 -0.47 42 634 4,421 +540
29JAN26 162.50 C 10.51 11.75 10.51 11.80 -0.44 42 31 1,809 0
29JAN26 165.00 C 9.89 11.01 9.89 10.87 -0.42 42 270 1,953 +169
29JAN26 167.50 C 8.90 9.86 8.75 9.99 -0.37 43 222 1,048 +110
29JAN26 170.00 C 8.05 9.48 7.90 9.27 -0.21 43 15 2,012 +8
29JAN26 172.50 C 7.59 8.81 7.37 8.48 -0.14 43 1,065 4,331 +902
29JAN26 175.00 C 6.58 7.71 6.58 7.69 -0.13 43 28 961 +7
29JAN26 177.50 C 7.40 7.40 7.40 6.97 -0.12 43 2 1,003 +2
29JAN26 180.00 C 5.70 6.94 5.54 6.31 -0.10 43 4,327 5,156 +3,359
29JAN26 182.50 C 5.00 6.10 5.00 5.70 -0.09 43 14 433 +11
29JAN26 185.00 C 4.70 5.70 4.70 5.14 -0.09 43 10 883 0
29JAN26 187.50 C 5.21 5.21 5.21 4.63 -0.08 43 2 577 0
29JAN26 190.00 C 4.11 4.91 3.96 4.16 -0.07 43 62 766 +1
29JAN26 192.50 C 0.00 0.00 0.00 3.74 -0.06 43 0 262 0
29JAN26 195.00 C 3.48 4.22 3.48 3.35 -0.06 43 7 235 -2
29JAN26 197.50 C 3.11 3.11 3.11 3.00 -0.05 43 65 955 0
29JAN26 200.00 C 2.74 3.56 2.74 2.69 -0.04 43 53 786 +3
29JAN26 205.00 C 2.80 2.80 2.80 2.14 -0.03 43 30 359 +6
29JAN26 210.00 C 2.06 2.55 2.06 1.70 -0.02 43 10 207 -2
29JAN26 215.00 C 0.00 0.00 0.00 1.34 -0.02 43 0 184 0
29JAN26 220.00 C 1.50 1.50 1.43 1.06 -0.01 43 237 745 +203
29JAN26 225.00 C 0.00 0.00 0.00 0.83 -0.01 43 0 323 0
29JAN26 230.00 C 1.05 1.10 1.05 0.65 0.00 43 22 442 -19
29JAN26 235.00 C 1.06 1.06 1.06 0.50 -0.01 43 1 1,885 +1
29JAN26 240.00 C 0.86 0.86 0.83 0.39 0.00 43 21 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.30 0.00 43 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.23 0.00 43 0 175 0
29JAN26 255.00 C 0.68 0.68 0.68 0.18 0.00 43 3 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.14 0.00 43 0 131 0
29JAN26 265.00 C 0.00 0.00 0.00 0.11 0.00 43 0 27 0
29JAN26 270.00 C 0.41 0.41 0.41 0.08 0.00 43 1 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.06 0.00 43 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 0.00 43 0 128 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 0.00 43 0 120 0
29JAN26 290.00 C 0.00 0.00 0.00 0.03 0.00 43 0 452 0
26FEB26 137.50 C 0.00 0.00 0.00 27.89 - 42 0 0 -
26FEB26 140.00 C 25.82 25.82 25.82 25.73 -0.89 40 3 3 +3
26FEB26 142.50 C 0.00 0.00 0.00 25.66 -0.26 46 0 1 0
26FEB26 145.00 C 21.00 21.00 21.00 22.66 -0.65 41 3 3 +3
26FEB26 147.50 C 0.00 0.00 0.00 21.54 +0.11 42 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 19.94 -0.78 42 0 6 0
26FEB26 152.50 C 0.00 0.00 0.00 18.84 -0.49 42 0 6 0
26FEB26 155.00 C 15.90 15.92 15.83 17.58 -0.42 42 48 48 +48
26FEB26 157.50 C 14.44 16.30 14.44 16.12 -0.69 42 40 72 +40
26FEB26 160.00 C 13.79 13.81 13.79 15.31 -0.38 43 60 240 +60
26FEB26 162.50 C 12.86 14.46 12.86 14.23 -0.38 43 38 138 +38
26FEB26 165.00 C 13.49 13.49 13.49 13.27 -0.35 43 30 60 +30
26FEB26 167.50 C 11.74 11.74 11.74 12.39 -0.34 43 33 127 +33
26FEB26 170.00 C 10.30 11.78 10.16 11.56 -0.31 44 15 226 +8
26FEB26 172.50 C 9.22 9.22 9.22 10.88 -0.10 44 36 205 -6
26FEB26 175.00 C 8.88 8.88 8.80 10.05 -0.10 44 14 76 +13
26FEB26 177.50 C 8.27 8.27 8.27 9.30 -0.06 44 2 44 0
26FEB26 180.00 C 7.80 8.53 7.80 8.58 -0.05 44 3 34 +1
26FEB26 182.50 C 0.00 0.00 0.00 7.90 -0.05 44 0 13 0
26FEB26 185.00 C 6.73 6.81 6.73 7.27 -0.04 44 35 5 -25
26FEB26 187.50 C 6.27 6.46 6.25 6.69 -0.03 44 126 128 +125
26FEB26 190.00 C 5.81 5.81 5.81 6.15 -0.02 44 30 30 +30
26FEB26 192.50 C 5.41 5.41 5.41 5.64 -0.02 44 30 60 +30
26FEB26 195.00 C 0.00 0.00 0.00 5.17 -0.02 44 0 65 0
30MAR26 65.00 C 0.00 0.00 0.00 95.20 +0.26 81 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 91.95 -0.74 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 90.32 +0.09 76 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.12 -0.47 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.17 -0.26 66 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 82.15 -0.63 46 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.60 +0.23 67 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 77.52 -0.45 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 75.32 -1.17 57 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.00 -1.26 57 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.30 -1.09 51 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 67.71 -1.37 46 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 65.97 -1.21 54 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 63.55 -0.42 52 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 61.30 -0.41 52 0 4,251 0
30MAR26 102.50 C 0.00 0.00 0.00 58.35 -1.95 45 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 56.66 -1.12 50 0 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 52.89 -1.90 35 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 51.99 -1.28 47 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 49.47 -1.35 45 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 46.17 -1.55 37 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 45.41 -0.56 45 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 43.48 -0.10 46 0 2,800 0
30MAR26 122.50 C 39.00 39.00 38.04 39.63 -2.79 36 4 905 -2
30MAR26 125.00 C 0.00 0.00 0.00 37.90 -2.49 38 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 37.38 -0.96 44 0 963 0
30MAR26 130.00 C 33.95 33.95 33.95 34.09 -1.04 39 28 15,557 -28
30MAR26 132.50 C 0.00 0.00 0.00 33.93 +0.02 45 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 31.93 -0.20 44 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 29.78 -1.17 42 0 1,447 0
30MAR26 140.00 C 26.00 26.00 26.00 28.23 -1.07 42 1 9,924 -1
30MAR26 142.50 C 0.00 0.00 0.00 27.48 -0.04 45 0 313 0
30MAR26 145.00 C 23.30 23.30 23.30 25.47 +0.18 43 1 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 23.38 -0.54 42 0 400 0
30MAR26 150.00 C 21.92 21.92 21.92 21.92 -0.55 41 1 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 20.77 -0.55 42 0 369 0
30MAR26 155.00 C 18.50 19.80 18.50 19.58 -0.49 42 35 1,343 +30
30MAR26 157.50 C 0.00 0.00 0.00 18.55 -0.42 42 0 1,161 0
30MAR26 160.00 C 15.94 17.66 15.58 17.35 -0.29 42 473 8,602 -292
30MAR26 162.50 C 15.92 15.97 15.53 16.52 -0.11 43 94 4,146 +58
30MAR26 165.00 C 14.97 15.30 14.58 15.30 -0.17 43 160 9,495 +35
30MAR26 167.50 C 12.81 12.81 12.81 14.48 -0.34 43 3 503 0
30MAR26 170.00 C 12.31 13.20 12.09 13.63 -0.28 43 11 7,927 -2
30MAR26 172.50 C 11.50 12.77 11.50 12.84 -0.16 43 22 1,076 +3
30MAR26 175.00 C 10.70 11.50 10.59 12.13 0.00 44 13 3,072 -5
30MAR26 177.50 C 10.10 10.10 10.07 11.27 -0.05 43 2 1,026 -1
30MAR26 180.00 C 9.60 9.60 9.60 10.56 +0.01 44 756 2,857 +744
30MAR26 182.50 C 9.00 10.08 9.00 9.85 +0.02 44 5 420 +4
30MAR26 185.00 C 8.50 9.50 8.50 9.17 +0.02 43 10 2,888 0
30MAR26 187.50 C 7.89 7.90 7.89 8.54 +0.03 43 8 378 +1
30MAR26 190.00 C 7.40 8.67 7.40 7.95 +0.04 43 501 4,968 +500
30MAR26 192.50 C 7.70 7.97 7.70 7.39 +0.04 43 61 891 +59
30MAR26 195.00 C 0.00 0.00 0.00 6.87 +0.05 43 0 1,349 0
30MAR26 197.50 C 7.26 7.26 7.26 6.38 +0.05 43 1 284 0
30MAR26 200.00 C 6.09 6.77 5.80 5.92 +0.05 43 48 7,873 +6
30MAR26 205.00 C 5.74 5.96 5.74 5.09 +0.05 43 6 965 0
30MAR26 210.00 C 4.61 5.23 4.61 4.37 +0.05 43 40 917 +30
30MAR26 215.00 C 4.10 4.26 4.10 3.75 +0.06 43 56 1,717 +41
30MAR26 220.00 C 3.65 3.70 3.65 3.21 +0.06 43 16 1,180 -1
30MAR26 225.00 C 3.20 3.68 3.20 2.74 +0.06 43 70 2,554 +68
30MAR26 230.00 C 0.00 0.00 0.00 2.34 +0.06 43 0 545 0
30MAR26 235.00 C 2.77 2.77 2.77 1.99 +0.05 43 110 410 +110
30MAR26 240.00 C 2.74 2.74 2.74 1.69 +0.04 43 110 594 +110
30MAR26 245.00 C 0.00 0.00 0.00 1.44 +0.04 43 0 228 0
30MAR26 250.00 C 1.93 1.93 1.93 1.22 +0.04 43 3 1,035 +3
30MAR26 255.00 C 1.76 1.76 1.76 1.04 +0.04 43 2 241 -1
30MAR26 260.00 C 0.00 0.00 0.00 0.88 +0.04 43 0 107 0
30MAR26 265.00 C 0.00 0.00 0.00 0.74 +0.03 43 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.63 +0.03 43 0 206 0
30MAR26 275.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 81 0
30MAR26 285.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 180 0
30MAR26 290.00 C 0.93 1.10 0.93 0.32 +0.02 43 143 1,634 0
29JUN26 80.00 C 0.00 0.00 0.00 81.10 +0.02 54 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 78.26 -0.82 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 75.79 -0.70 45 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 73.36 -0.90 43 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.45 +0.90 55 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 70.11 +0.74 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 67.05 -0.13 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.44 -0.18 44 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 61.91 -0.64 42 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 59.72 -0.58 42 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 58.57 +0.57 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 56.04 +0.08 45 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 53.38 -1.60 42 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 52.00 -0.49 45 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 49.97 +0.03 44 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 48.05 -0.15 44 0 699 0
29JUN26 120.00 C 43.11 45.20 43.11 44.98 -0.15 40 32 2,172 -23
29JUN26 122.50 C 41.00 41.00 41.00 43.50 -0.69 41 2 240 +2
29JUN26 125.00 C 39.00 39.00 39.00 40.78 -0.65 38 2 3,834 -2
29JUN26 127.50 C 0.00 0.00 0.00 40.04 -0.42 42 1 779 0
29JUN26 130.00 C 36.00 36.00 35.75 37.50 -2.42 39 23 4,185 +23
29JUN26 132.50 C 34.00 34.00 34.00 36.36 -0.63 41 1 990 0
29JUN26 135.00 C 0.00 0.00 0.00 35.53 -1.04 43 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 34.55 -0.10 44 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 32.10 +0.55 42 0 1,417 0
29JUN26 142.50 C 0.00 0.00 0.00 31.18 -0.31 43 0 312 0
29JUN26 145.00 C 27.00 27.00 27.00 30.19 +0.05 44 2 287 +2
29JUN26 147.50 C 0.00 0.00 0.00 28.67 -0.35 44 0 61 0
29JUN26 150.00 C 27.00 27.00 27.00 27.07 -0.65 43 3 11,167 0
29JUN26 152.50 C 24.23 24.23 24.23 25.83 -0.60 43 1 207 -1
29JUN26 155.00 C 0.00 0.00 0.00 23.64 -1.50 41 0 255 0
29JUN26 157.50 C 0.00 0.00 0.00 22.50 -1.39 41 0 946 0
29JUN26 160.00 C 20.20 21.93 20.20 22.40 +0.23 43 235 4,783 +198
29JUN26 162.50 C 20.15 20.51 19.98 20.82 -0.38 42 246 447 +237
29JUN26 165.00 C 19.10 19.90 19.06 20.01 -0.24 42 201 2,667 +148
29JUN26 167.50 C 17.68 17.68 17.68 19.31 0.00 43 1 798 +1
29JUN26 170.00 C 16.72 16.72 16.72 18.22 -0.33 43 4 2,810 -4
29JUN26 172.50 C 15.73 15.73 15.73 17.22 -0.48 42 3 1,342 0
29JUN26 175.00 C 0.00 0.00 0.00 16.72 -0.10 43 0 2,912 0
29JUN26 177.50 C 14.70 14.70 14.70 15.90 -0.05 43 1 259 -1
29JUN26 180.00 C 14.00 15.00 14.00 15.15 +0.07 43 12 3,061 -4
29JUN26 182.50 C 0.00 0.00 0.00 14.43 +0.08 43 0 850 0
29JUN26 185.00 C 0.00 0.00 0.00 13.72 +0.08 43 0 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 13.02 +0.09 43 0 179 0
29JUN26 190.00 C 12.00 12.00 12.00 12.33 +0.09 43 5 3,238 -5
29JUN26 192.50 C 0.00 0.00 0.00 11.64 +0.09 43 0 111 0
29JUN26 195.00 C 10.40 11.01 10.40 11.07 +0.10 43 13 383 +13
29JUN26 197.50 C 10.46 10.46 10.46 10.52 +0.10 43 8 204 0
29JUN26 200.00 C 9.30 10.80 9.30 9.98 +0.11 43 48 1,064 +42
29JUN26 205.00 C 9.00 9.00 9.00 8.92 +0.12 43 1 56 0
29JUN26 210.00 C 8.00 8.00 8.00 8.01 +0.11 43 1 934 0
29JUN26 215.00 C 0.00 0.00 0.00 7.20 +0.11 43 0 70 0
29JUN26 220.00 C 6.75 7.21 6.75 6.41 +0.12 43 2 546 0
29JUN26 225.00 C 6.08 6.08 6.08 5.75 +0.11 43 76 306 +8
29JUN26 230.00 C 0.00 0.00 0.00 5.17 +0.11 43 0 522 0
29JUN26 235.00 C 5.82 5.82 5.82 4.59 +0.11 43 11 915 +8
29JUN26 240.00 C 0.00 0.00 0.00 4.10 +0.10 43 0 679 0
29JUN26 245.00 C 0.00 0.00 0.00 3.69 +0.10 43 0 751 0
29JUN26 250.00 C 0.00 0.00 0.00 3.29 +0.11 43 0 973 0
29JUN26 255.00 C 0.00 0.00 0.00 2.90 +0.09 43 0 705 0
29JUN26 260.00 C 0.00 0.00 0.00 2.62 +0.09 43 0 333 0
29JUN26 265.00 C 0.00 0.00 0.00 2.34 +0.08 43 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.07 +0.09 43 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 1.84 +0.07 43 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 1.66 +0.07 43 0 1,559 0
29JUN26 285.00 C 2.74 2.74 2.70 1.48 +0.07 43 67 364 +2
29JUN26 290.00 C 2.34 2.34 2.34 1.31 +0.08 43 40 1,140 +40
29SEP26 92.50 C 0.00 0.00 0.00 70.11 -0.45 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.08 -0.29 47 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 65.05 -0.28 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.70 -1.42 41 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 60.92 -0.23 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.87 -0.23 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.66 -0.44 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.71 -0.46 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 53.01 -1.68 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 50.99 -1.29 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 49.32 -1.42 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 48.63 -0.44 44 0 8 0
29SEP26 122.50 C 0.00 0.00 0.00 45.54 -1.31 41 0 4 0
29SEP26 125.00 C 44.66 44.66 44.66 44.07 -0.59 41 1 12 0
29SEP26 127.50 C 0.00 0.00 0.00 42.29 -1.34 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 41.90 +0.26 43 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 40.18 +0.44 43 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 37.89 -0.33 41 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 37.05 +0.66 42 0 37 0
29SEP26 140.00 C 33.00 33.00 33.00 34.68 +0.05 40 6 100 +6
29SEP26 142.50 C 31.40 31.40 30.80 32.98 -1.37 40 7 8 +1
29SEP26 145.00 C 32.82 32.82 32.82 31.66 -1.19 40 2 342 0
29SEP26 147.50 C 0.00 0.00 0.00 30.70 -0.69 40 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 30.69 +0.01 43 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 28.57 -1.12 41 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 28.56 +0.11 43 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 27.40 +0.23 43 0 228 0
29SEP26 160.00 C 24.94 25.32 24.94 25.22 -0.87 41 54 331 +15
29SEP26 162.50 C 22.90 24.45 22.90 24.35 -0.24 41 116 358 +12
29SEP26 165.00 C 22.30 23.60 22.30 24.34 +1.00 43 130 412 +125
29SEP26 167.50 C 21.41 21.41 21.41 22.85 -0.25 42 2 257 0
29SEP26 170.00 C 20.28 21.70 20.28 21.91 -0.15 42 1,309 2,043 +1,296
29SEP26 172.50 C 19.33 19.58 19.33 21.17 -0.04 42 5 302 0
29SEP26 175.00 C 18.80 18.80 18.80 20.73 +0.37 43 6 6,758 0
29SEP26 177.50 C 18.12 18.12 18.12 19.61 +0.09 42 3 380 0
29SEP26 180.00 C 17.44 17.44 17.44 18.81 +0.14 42 1 2,990 -1
29SEP26 182.50 C 16.75 16.75 16.75 18.20 +0.37 43 3 263 0
29SEP26 185.00 C 16.22 16.22 15.79 17.43 +0.38 43 7 645 +1
29SEP26 187.50 C 15.38 15.38 15.38 16.77 +0.39 43 4 495 +4
29SEP26 190.00 C 14.72 16.08 14.72 16.10 +0.39 43 6 489 +4
29SEP26 192.50 C 0.00 0.00 0.00 15.44 +0.40 43 0 13 0
29SEP26 195.00 C 13.91 13.91 13.84 14.77 +0.41 43 5 180 +2
29SEP26 197.50 C 13.47 13.53 13.47 14.10 +0.41 43 3 148 +3
29SEP26 200.00 C 12.80 13.80 12.80 13.47 +0.39 43 53 5,863 +2
29SEP26 205.00 C 0.00 0.00 0.00 12.44 +0.39 43 0 4 0
29SEP26 210.00 C 11.29 11.29 11.15 11.42 +0.41 42 3 70 +1
29SEP26 215.00 C 0.00 0.00 0.00 10.39 +0.41 42 0 121 0
29SEP26 220.00 C 9.50 9.50 9.50 9.56 +0.37 42 1 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 8.80 +0.38 42 0 2 0
29SEP26 230.00 C 8.50 8.50 8.50 8.03 +0.39 42 1 5 0
29SEP26 235.00 C 0.00 0.00 0.00 7.30 +0.33 42 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 6.74 +0.33 42 0 2,257 0
29SEP26 245.00 C 0.00 0.00 0.00 6.19 +0.34 42 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 5.64 +0.35 42 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 5.12 +0.28 42 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 4.74 +0.29 42 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 4.35 +0.29 42 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 3.96 +0.29 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 3.58 +0.24 42 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 3.32 +0.24 42 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 3.05 +0.23 42 0 126 0
29SEP26 290.00 C 4.26 4.26 4.26 2.79 +0.24 42 2 411 +2
TOTAL CALL 51,139 796,235 +16,271
07NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
07NOV25 135.00 P 0.05 0.05 0.05 0.01 0.00 81 10 10 +10
07NOV25 137.50 P 0.08 0.08 0.08 0.01 0.00 73 43 43 +43
07NOV25 140.00 P 0.11 0.11 0.11 0.01 0.00 64 7 7 +7
07NOV25 142.50 P 0.15 0.15 0.15 0.01 0.00 56 7 26 +7
07NOV25 145.00 P 0.20 0.28 0.11 0.01 -0.02 47 178 772 +24
07NOV25 147.50 P 0.25 0.53 0.11 0.04 -0.04 47 281 459 +244
07NOV25 150.00 P 0.50 1.01 0.23 0.12 -0.09 46 1,334 1,403 +623
07NOV25 152.50 P 1.22 1.76 0.43 0.36 -0.14 46 1,547 921 +195
07NOV25 155.00 P 2.56 3.00 0.80 0.86 -0.15 47 3,454 1,370 +185
07NOV25 157.50 P 3.70 4.49 1.48 1.74 -0.06 47 753 962 -153
07NOV25 160.00 P 5.85 6.20 2.83 3.09 +0.09 48 366 1,229 -19
07NOV25 162.50 P 7.80 8.00 4.46 4.88 +0.34 50 139 947 +19
07NOV25 165.00 P 10.00 10.30 7.12 7.00 +0.48 53 67 768 -62
07NOV25 167.50 P 13.00 13.00 9.80 9.38 +0.53 61 42 759 -42
07NOV25 170.00 P 15.00 15.00 12.00 11.87 +0.46 72 222 399 -179
07NOV25 172.50 P 17.70 17.70 16.05 14.03 +0.50 55 14 168 -60
07NOV25 175.00 P 20.00 20.20 17.50 16.52 +0.52 60 5 101 -111
07NOV25 177.50 P 18.60 18.60 18.60 19.08 +0.58 79 8 207 -8
07NOV25 180.00 P 0.00 0.00 0.00 21.54 +0.44 80 0 1 -3
07NOV25 182.50 P 0.00 0.00 0.00 24.59 +1.09 135 0 0 0
07NOV25 185.00 P 0.00 0.00 0.00 26.58 +0.58 102 0 0 0
07NOV25 187.50 P 0.00 0.00 0.00 29.30 +0.80 134 0 0 0
07NOV25 190.00 P 0.00 0.00 0.00 31.51 +0.24 97 0 0 0
07NOV25 192.50 P 0.00 0.00 0.00 34.68 +1.18 177 0 0 0
07NOV25 195.00 P 0.00 0.00 0.00 36.54 +0.54 121 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14NOV25 130.00 P 0.14 0.14 0.11 0.01 0.00 46 26 26 +26
14NOV25 132.50 P 0.00 0.00 0.00 0.02 0.00 45 0 195 0
14NOV25 135.00 P 0.22 0.26 0.22 0.03 0.00 43 4 34 +4
14NOV25 137.50 P 0.20 0.20 0.20 0.06 -0.01 42 2 2 +2
14NOV25 140.00 P 0.49 0.55 0.30 0.13 -0.01 43 340 328 +327
14NOV25 142.50 P 0.75 0.75 0.49 0.24 -0.01 43 42 151 +3
14NOV25 145.00 P 1.16 1.16 0.66 0.44 -0.02 43 807 886 +780
14NOV25 147.50 P 1.59 1.59 0.83 0.75 -0.02 43 844 1,364 +829
14NOV25 150.00 P 2.37 2.45 1.20 1.20 -0.01 43 432 1,102 +82
14NOV25 152.50 P 3.01 3.25 1.79 1.85 +0.02 43 1,165 1,660 +626
14NOV25 155.00 P 4.39 4.40 2.50 2.72 +0.12 43 1,260 1,541 +1,090
14NOV25 157.50 P 5.80 5.80 3.73 3.81 +0.22 43 523 650 +287
14NOV25 160.00 P 7.30 7.44 4.80 5.14 +0.33 44 245 163 +48
14NOV25 162.50 P 8.90 9.00 6.68 6.70 +0.32 44 73 637 +16
14NOV25 165.00 P 9.10 9.10 8.80 8.48 +0.43 45 21 395 +8
14NOV25 167.50 P 11.20 11.20 11.20 10.47 +0.74 46 10 462 +7
14NOV25 170.00 P 15.00 15.00 15.00 12.61 +0.75 48 15 330 +11
14NOV25 172.50 P 17.90 17.90 17.90 14.81 +1.04 49 1 1 +1
14NOV25 175.00 P 16.50 16.50 16.50 16.54 +0.11 33 8 14 +8
14NOV25 177.50 P 0.00 0.00 0.00 19.61 +1.06 56 0 1 0
14NOV25 180.00 P 0.00 0.00 0.00 21.56 +0.46 42 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 24.59 +1.06 65 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 27.30 +1.29 75 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 29.87 +1.37 81 0 0 0
27NOV25 92.50 P 0.02 0.03 0.02 0.01 0.00 74 21 2,573 -1
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,499 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,879 0
27NOV25 100.00 P 0.07 0.07 0.06 0.01 0.00 64 37 6,760 +33
27NOV25 102.50 P 0.06 0.06 0.06 0.01 0.00 61 400 1,477 -183
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6,016 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,752 0
27NOV25 110.00 P 0.15 0.16 0.12 0.01 0.00 52 136 3,705 +90
27NOV25 112.50 P 0.19 0.19 0.19 0.02 0.00 52 10 1,523 0
27NOV25 115.00 P 0.20 0.20 0.18 0.03 0.00 51 23 4,253 0
27NOV25 117.50 P 0.23 0.23 0.19 0.05 0.00 51 6 2,334 0
27NOV25 120.00 P 0.32 0.34 0.21 0.07 -0.01 50 317 5,790 +250
27NOV25 122.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 1,691 0
27NOV25 125.00 P 0.50 0.50 0.39 0.18 -0.02 50 14 4,438 0
27NOV25 127.50 P 0.67 0.67 0.47 0.28 -0.02 50 12 2,343 0
27NOV25 130.00 P 0.80 0.95 0.60 0.41 -0.02 50 124 3,048 +42
27NOV25 132.50 P 1.00 1.10 0.74 0.59 -0.03 50 123 3,639 +37
27NOV25 135.00 P 1.35 1.43 0.93 0.84 -0.03 51 687 4,719 +313
27NOV25 137.50 P 1.68 1.81 1.28 1.15 +0.02 51 270 4,334 +172
27NOV25 140.00 P 1.80 2.32 1.50 1.53 +0.06 51 572 8,728 +123
27NOV25 142.50 P 3.00 3.00 2.02 2.03 +0.09 51 676 10,812 +198
27NOV25 145.00 P 3.46 3.75 2.50 2.63 +0.13 51 702 13,375 +71
27NOV25 147.50 P 4.00 4.60 3.06 3.29 +0.15 51 525 2,564 -146
27NOV25 150.00 P 5.25 5.65 3.84 4.07 +0.15 50 2,092 5,670 +368
27NOV25 152.50 P 6.71 6.72 4.77 5.00 +0.19 50 2,537 4,855 -338
27NOV25 155.00 P 7.00 7.89 5.70 6.10 +0.28 51 978 9,448 +330
27NOV25 157.50 P 9.20 9.31 6.96 7.41 +0.46 51 937 2,628 +82
27NOV25 160.00 P 10.49 11.00 8.40 8.70 +0.40 51 344 12,615 +62
27NOV25 162.50 P 12.45 12.45 9.90 10.21 +0.43 52 525 2,008 +286
27NOV25 165.00 P 13.70 14.00 11.42 11.85 +0.62 52 96 11,364 -27
27NOV25 167.50 P 16.20 16.20 13.00 13.55 +0.42 53 89 2,540 -41
27NOV25 170.00 P 17.77 17.77 15.23 15.32 +0.49 53 2 2,607 +1
27NOV25 172.50 P 19.76 19.76 17.85 17.32 +0.81 54 2 2,290 0
27NOV25 175.00 P 21.60 22.51 20.40 19.26 +0.76 54 14 4,062 -8
27NOV25 177.50 P 23.93 23.93 22.80 21.19 +0.32 53 31 1,436 -31
27NOV25 180.00 P 26.50 26.66 23.30 23.35 +0.51 54 139 5,509 -85
27NOV25 182.50 P 0.00 0.00 0.00 25.64 +0.69 56 0 493 0
27NOV25 185.00 P 30.65 30.65 30.65 27.60 +0.52 53 3 368 -3
27NOV25 187.50 P 0.00 0.00 0.00 29.93 +0.55 54 0 57 0
27NOV25 190.00 P 0.00 0.00 0.00 32.83 +1.34 62 0 176 0
27NOV25 192.50 P 35.00 35.00 34.40 34.68 +0.76 57 3 4 0
27NOV25 195.00 P 37.65 37.65 37.65 36.73 +0.44 50 1 2 -1
27NOV25 197.50 P 40.40 40.40 40.40 39.14 +0.44 50 1 2 0
27NOV25 200.00 P 42.50 42.50 42.50 41.59 +0.47 50 1 158 0
27NOV25 205.00 P 0.00 0.00 0.00 47.91 +0.62 81 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 52.73 +1.73 84 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 56.50 +0.47 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 61.50 +0.50 0 0 8 0
27NOV25 225.00 P 67.29 67.29 66.79 67.06 +1.06 86 150 30 0
27NOV25 230.00 P 0.00 0.00 0.00 71.50 +0.50 0 0 0 -30
27NOV25 235.00 P 0.00 0.00 0.00 76.75 +0.75 85 0 0 -6
27NOV25 240.00 P 0.00 0.00 0.00 81.50 +0.35 0 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 87.30 +1.00 108 0 399 0
27NOV25 250.00 P 0.00 0.00 0.00 91.50 -0.71 0 0 650 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 880 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.06 0.06 0.06 0.01 0.00 70 100 4,422 +38
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,305 0
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 62 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,580 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,153 0
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 0.00 0.00 0.00 0.01 0.00 49 0 11,026 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11,417 0
30DEC25 95.00 P 0.19 0.19 0.19 0.01 0.00 45 3 40,466 -2
30DEC25 97.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 7,996 0
30DEC25 100.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 41,665 0
30DEC25 102.50 P 0.00 0.00 0.00 0.04 0.00 44 0 11,080 0
30DEC25 105.00 P 0.33 0.33 0.33 0.06 +0.01 44 20 25,446 +20
30DEC25 107.50 P 0.39 0.39 0.39 0.09 +0.01 44 2 4,906 0
30DEC25 110.00 P 0.45 0.45 0.41 0.13 +0.01 44 104 27,146 -2
30DEC25 112.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 14,231 0
30DEC25 115.00 P 0.57 0.59 0.54 0.27 +0.02 44 78 25,191 +33
30DEC25 117.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 5,174 0
30DEC25 120.00 P 0.84 0.90 0.84 0.50 +0.03 44 48 22,021 -4
30DEC25 122.50 P 1.03 1.07 1.03 0.69 +0.06 44 22 4,399 +21
30DEC25 125.00 P 0.98 1.23 0.98 0.90 +0.08 44 6 5,046 0
30DEC25 127.50 P 1.32 1.56 1.25 1.17 +0.08 44 157 4,929 +155
30DEC25 130.00 P 1.45 1.90 1.45 1.50 +0.11 44 1,452 10,118 +684
30DEC25 132.50 P 2.34 2.34 1.88 1.88 +0.20 44 189 1,902 +122
30DEC25 135.00 P 2.80 2.83 2.20 2.28 +0.21 44 2,788 15,340 +313
30DEC25 137.50 P 3.15 3.41 2.68 2.82 +0.27 44 173 2,359 +21
30DEC25 140.00 P 3.68 4.11 3.15 3.34 +0.23 44 1,091 14,977 +66
30DEC25 142.50 P 4.72 4.88 3.80 3.99 +0.25 44 1,133 3,841 +478
30DEC25 145.00 P 5.88 5.88 4.57 4.73 +0.26 43 158 22,193 +33
30DEC25 147.50 P 6.62 6.80 5.73 5.64 +0.37 44 476 3,933 +366
30DEC25 150.00 P 8.00 8.00 6.32 6.50 +0.33 43 1,135 14,228 +991
30DEC25 152.50 P 9.00 9.05 7.30 7.61 +0.46 44 917 2,377 +241
30DEC25 155.00 P 10.35 10.35 8.46 8.83 +0.57 44 107 6,702 +1
30DEC25 157.50 P 12.00 12.00 9.98 10.12 +0.55 44 65 3,478 +6
30DEC25 160.00 P 12.50 13.40 11.20 11.60 +0.70 45 113 11,576 +23
30DEC25 162.50 P 14.70 15.09 13.13 12.94 +0.53 45 5 2,124 -1
30DEC25 165.00 P 16.11 16.33 15.37 14.54 +0.62 45 6 4,059 +4
30DEC25 167.50 P 17.90 17.90 17.90 16.20 +0.64 46 42 8,678 +42
30DEC25 170.00 P 20.00 20.00 18.00 17.97 +0.65 46 8 3,048 +4
30DEC25 172.50 P 0.00 0.00 0.00 19.68 +0.78 46 0 1,466 0
30DEC25 175.00 P 21.38 21.38 21.38 21.56 +0.71 46 1 1,668 -1
30DEC25 177.50 P 0.00 0.00 0.00 23.49 +0.56 47 0 312 0
30DEC25 180.00 P 27.10 27.10 25.50 25.52 +0.65 47 5 1,758 +5
30DEC25 182.50 P 29.50 29.50 29.50 27.44 +0.51 47 4 493 -4
30DEC25 185.00 P 30.00 30.00 30.00 29.67 +0.74 48 1 655 +1
30DEC25 187.50 P 32.00 32.00 32.00 31.65 +0.55 48 1 282 +1
30DEC25 190.00 P 36.50 36.50 33.30 34.17 +0.82 50 8 435 +4
30DEC25 192.50 P 39.00 39.00 36.45 36.15 +0.85 49 64 98 +61
30DEC25 195.00 P 38.80 38.80 38.80 38.32 +0.66 49 1 66 +1
30DEC25 197.50 P 41.00 41.00 41.00 40.63 +0.66 50 1 61 0
30DEC25 200.00 P 0.00 0.00 0.00 42.93 +0.81 50 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 47.91 +0.62 54 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 53.26 +2.06 60 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 57.23 +0.33 54 0 0 0
30DEC25 220.00 P 64.40 64.40 64.40 61.69 +0.43 49 14 52 0
30DEC25 225.00 P 0.00 0.00 0.00 67.60 +1.35 64 0 0 0
30DEC25 230.00 P 72.10 72.10 72.10 72.27 +0.66 63 1 1 +1
30DEC25 235.00 P 0.00 0.00 0.00 76.95 +0.55 62 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 82.45 +1.30 71 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 87.30 +1.00 72 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 92.17 -0.04 73 0 0 0
29JAN26 80.00 P 0.15 0.15 0.15 0.01 0.00 48 20 63 +20
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 0.02 +0.01 44 0 0 0
29JAN26 90.00 P 0.25 0.25 0.25 0.03 +0.01 44 21 66 +21
29JAN26 92.50 P 0.30 0.30 0.30 0.04 +0.01 44 2 2 +2
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 0.08 +0.01 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 18 0
29JAN26 102.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 235 0
29JAN26 105.00 P 0.55 0.55 0.55 0.21 +0.01 43 1 54 +1
29JAN26 107.50 P 0.00 0.00 0.00 0.30 +0.02 43 0 51 0
29JAN26 110.00 P 0.81 0.81 0.81 0.40 +0.03 43 3 69 +3
29JAN26 112.50 P 0.00 0.00 0.00 0.53 +0.03 43 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.69 +0.05 43 0 7 0
29JAN26 117.50 P 1.28 1.28 1.28 0.88 +0.04 43 2 12 +2
29JAN26 120.00 P 1.50 1.50 1.50 1.12 +0.06 43 49 452 +49
29JAN26 122.50 P 1.79 1.80 1.79 1.40 +0.06 43 75 328 +75
29JAN26 125.00 P 2.22 2.22 1.88 1.74 +0.09 43 171 1,039 +170
29JAN26 127.50 P 2.61 2.61 2.17 2.13 +0.10 43 68 876 +68
29JAN26 130.00 P 2.47 3.03 2.47 2.58 +0.22 43 79 1,534 +67
29JAN26 132.50 P 3.57 3.60 2.90 2.98 +0.18 42 4,337 4,458 +4,036
29JAN26 135.00 P 3.80 4.20 3.40 3.54 +0.24 42 483 701 +243
29JAN26 137.50 P 4.60 4.71 4.05 4.18 +0.25 42 80 737 +12
29JAN26 140.00 P 5.53 5.69 4.78 4.84 +0.27 42 1,651 3,527 +1,454
29JAN26 142.50 P 6.54 6.54 5.59 5.59 +0.25 42 1,666 2,112 +1,530
29JAN26 145.00 P 7.65 7.65 6.44 6.43 +0.29 42 74 2,009 +72
29JAN26 147.50 P 8.40 8.51 7.11 7.37 +0.35 42 123 3,020 +121
29JAN26 150.00 P 9.58 9.64 8.16 8.42 +0.41 42 262 5,284 +210
29JAN26 152.50 P 10.63 10.99 9.27 9.57 +0.51 43 308 1,380 +148
29JAN26 155.00 P 11.80 11.80 10.49 10.97 +0.80 43 83 2,619 +62
29JAN26 157.50 P 13.53 13.53 13.26 12.16 +0.63 43 63 2,170 -40
29JAN26 160.00 P 14.74 14.74 14.54 13.51 +0.58 43 506 18,314 +501
29JAN26 162.50 P 0.00 0.00 0.00 14.97 +0.72 43 0 823 0
29JAN26 165.00 P 18.04 18.04 18.04 16.58 +0.82 44 1 1,867 0
29JAN26 167.50 P 0.00 0.00 0.00 18.16 +0.66 44 0 1,320 0
29JAN26 170.00 P 21.59 21.75 21.59 19.93 +0.78 44 4 450 0
29JAN26 172.50 P 0.00 0.00 0.00 21.62 +0.61 45 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 23.44 +0.73 45 0 640 0
29JAN26 177.50 P 0.00 0.00 0.00 25.29 +0.62 45 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 27.19 +0.75 45 0 497 0
29JAN26 182.50 P 0.00 0.00 0.00 28.87 +0.66 45 0 594 0
29JAN26 185.00 P 0.00 0.00 0.00 30.73 +0.42 44 0 694 0
29JAN26 187.50 P 0.00 0.00 0.00 31.92 +0.01 41 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 34.90 +1.23 45 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 37.59 +0.47 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 38.75 +0.75 43 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 42.04 +0.49 49 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 43.76 +1.64 47 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 48.13 0.00 46 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 53.67 +0.85 52 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 57.23 -0.19 46 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 62.73 +0.80 52 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 67.60 +0.91 54 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 72.35 +0.56 54 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 78.03 +1.63 62 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 82.45 +1.30 60 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 87.30 +1.00 60 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 92.17 -0.04 61 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 96.50 +0.50 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 101.50 +0.50 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 106.50 +0.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 111.50 +0.50 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 116.50 +0.50 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 121.50 +0.50 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 126.50 +0.50 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 131.50 +0.50 0 0 0 0
26FEB26 137.50 P 6.30 6.50 5.49 5.65 - 43 180 159 -
26FEB26 140.00 P 7.40 7.40 6.32 6.50 +0.32 43 136 226 +136
26FEB26 142.50 P 8.00 8.16 7.11 7.31 +0.35 43 190 503 +190
26FEB26 145.00 P 9.30 9.30 9.05 8.24 +0.30 43 62 259 +1
26FEB26 147.50 P 10.06 10.28 10.06 9.25 +0.34 43 81 260 +21
26FEB26 150.00 P 11.50 11.69 10.30 10.34 +0.45 43 457 894 +454
26FEB26 152.50 P 12.53 12.88 11.14 11.53 +0.51 43 178 409 +121
26FEB26 155.00 P 13.95 14.28 12.30 12.75 +0.58 43 930 1,447 +880
26FEB26 157.50 P 15.47 15.47 14.00 14.12 +0.51 44 171 997 +140
26FEB26 160.00 P 0.00 0.00 0.00 15.50 +0.63 44 0 701 0
26FEB26 162.50 P 16.49 16.49 16.47 16.98 +0.65 44 39 856 +39
26FEB26 165.00 P 19.71 19.71 19.71 18.45 +0.67 44 1 227 +1
26FEB26 167.50 P 0.00 0.00 0.00 20.15 +0.62 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.69 +0.61 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 23.48 +0.80 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 25.24 +0.84 45 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 27.06 +0.70 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.93 +0.90 45 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 30.94 +0.87 46 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 32.66 +0.73 46 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 34.87 +0.45 46 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 36.00 -0.45 44 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 38.73 +1.61 46 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 39.73 -0.91 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,584 0
30MAR26 67.50 P 0.23 0.23 0.23 0.01 0.00 45 2 957 +2
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,836 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 603 0
30MAR26 75.00 P 0.32 0.32 0.32 0.03 +0.01 44 5 5,725 +5
30MAR26 77.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,240 0
30MAR26 80.00 P 0.43 0.43 0.41 0.05 0.00 43 4 4,124 0
30MAR26 82.50 P 0.47 0.47 0.47 0.07 0.00 43 173 5,490 -173
30MAR26 85.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 4,501 0
30MAR26 87.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 392 0
30MAR26 90.00 P 0.67 0.67 0.67 0.20 +0.03 43 150 7,766 -100
30MAR26 92.50 P 0.00 0.00 0.00 0.26 +0.03 43 0 2,203 0
30MAR26 95.00 P 0.83 0.83 0.83 0.35 +0.04 43 200 2,102 +121
30MAR26 97.50 P 0.00 0.00 0.00 0.45 +0.05 43 0 8,031 0
30MAR26 100.00 P 1.05 1.10 0.99 0.58 +0.05 43 33 27,523 +21
30MAR26 102.50 P 0.00 0.00 0.00 0.72 +0.06 43 0 2,904 0
30MAR26 105.00 P 0.00 0.00 0.00 0.92 +0.08 43 0 9,225 0
30MAR26 107.50 P 0.00 0.00 0.00 1.12 +0.08 43 0 5,059 0
30MAR26 110.00 P 1.96 1.96 1.90 1.38 +0.11 43 6 14,470 0
30MAR26 112.50 P 0.00 0.00 0.00 1.66 +0.11 43 0 1,462 0
30MAR26 115.00 P 2.47 2.47 2.45 1.99 +0.15 43 4 6,013 -2
30MAR26 117.50 P 2.93 2.93 2.92 2.38 +0.15 43 67 2,113 +65
30MAR26 120.00 P 3.30 3.30 3.12 2.78 +0.16 43 135 8,286 +128
30MAR26 122.50 P 3.83 3.83 3.83 3.27 +0.20 43 45 2,336 +45
30MAR26 125.00 P 4.22 4.22 4.03 3.74 +0.19 43 165 7,168 +165
30MAR26 127.50 P 4.33 4.33 4.33 4.31 +0.18 43 65 2,082 +65
30MAR26 130.00 P 5.43 5.54 4.81 5.03 +0.40 43 844 12,793 +2
30MAR26 132.50 P 6.30 6.30 5.80 5.63 +0.38 43 18 1,955 +13
30MAR26 135.00 P 7.00 7.00 6.74 6.27 +0.30 43 46 2,400 +40
30MAR26 137.50 P 7.05 7.05 7.05 7.05 +0.36 43 10 1,765 +10
30MAR26 140.00 P 8.16 8.16 7.72 7.89 +0.36 43 4,216 7,828 +4,150
30MAR26 142.50 P 9.58 9.58 8.58 8.80 +0.43 43 75 2,104 -5
30MAR26 145.00 P 10.78 10.82 9.86 9.78 +0.48 43 78 6,056 +10
30MAR26 147.50 P 11.80 11.80 11.45 10.88 +0.51 43 90 2,272 +90
30MAR26 150.00 P 12.85 12.85 11.60 12.01 +0.58 43 1,170 10,630 +1,087
30MAR26 152.50 P 14.06 14.35 12.76 13.17 +0.55 43 288 2,090 +77
30MAR26 155.00 P 15.63 15.63 14.60 14.40 +0.62 43 65 1,258 0
30MAR26 157.50 P 16.21 16.21 15.89 15.73 +0.57 43 6 1,170 0
30MAR26 160.00 P 16.66 17.40 16.66 17.15 +0.62 43 386 6,965 -386
30MAR26 162.50 P 19.85 19.85 19.85 18.58 +0.78 43 15 870 0
30MAR26 165.00 P 20.67 20.67 20.67 20.10 +0.70 43 1 6,548 0
30MAR26 167.50 P 0.00 0.00 0.00 21.71 +0.65 44 0 1,121 0
30MAR26 170.00 P 23.62 23.62 23.62 23.35 +0.61 44 10 3,757 +10
30MAR26 172.50 P 0.00 0.00 0.00 25.07 +0.69 44 0 866 0
30MAR26 175.00 P 0.00 0.00 0.00 26.82 +0.83 44 0 995 0
30MAR26 177.50 P 0.00 0.00 0.00 28.63 +0.72 45 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 30.47 +0.76 45 0 754 0
30MAR26 182.50 P 0.00 0.00 0.00 32.36 +0.95 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.22 +0.80 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 36.08 +0.83 45 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 38.19 +0.81 46 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 39.03 -0.70 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 41.64 +1.00 44 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 43.19 -0.65 43 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 45.94 +1.54 45 0 2,056 0
30MAR26 205.00 P 0.00 0.00 0.00 50.32 -0.05 46 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 53.77 +0.46 43 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 58.92 -0.36 46 0 0 0
30MAR26 220.00 P 66.25 66.25 66.25 63.43 +1.50 46 7 47 +7
30MAR26 225.00 P 0.00 0.00 0.00 68.89 +1.38 50 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 73.72 +1.58 51 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 78.03 +1.46 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 82.62 +1.42 50 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 87.74 +1.39 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 92.20 -0.01 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 97.80 +1.80 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 101.50 +0.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 107.52 +1.52 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 111.69 +0.69 52 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 116.91 +0.91 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 121.78 +0.74 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.50 +0.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 131.50 +0.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 2,342 0
29JUN26 82.50 P 1.16 1.16 1.16 0.41 +0.04 43 4 498 -4
29JUN26 85.00 P 1.26 1.26 1.26 0.51 +0.05 43 4 6,361 -4
29JUN26 87.50 P 0.00 0.00 0.00 0.66 +0.06 43 0 471 0
29JUN26 90.00 P 1.32 1.32 1.32 0.80 +0.06 43 2 2,257 +2
29JUN26 92.50 P 0.00 0.00 0.00 1.00 +0.09 43 0 1,034 0
29JUN26 95.00 P 1.90 1.90 1.88 1.21 +0.09 43 6 4,982 -2
29JUN26 97.50 P 0.00 0.00 0.00 1.45 +0.13 43 0 2,132 0
29JUN26 100.00 P 1.99 1.99 1.99 1.74 +0.13 43 4 6,713 +4
29JUN26 102.50 P 2.49 2.49 2.49 2.03 +0.13 43 1 1,792 +1
29JUN26 105.00 P 0.00 0.00 0.00 2.40 +0.18 43 0 4,409 0
29JUN26 107.50 P 0.00 0.00 0.00 2.80 +0.17 43 0 3,474 0
29JUN26 110.00 P 0.00 0.00 0.00 3.21 +0.18 43 0 423 0
29JUN26 112.50 P 0.00 0.00 0.00 3.64 +0.17 43 0 1,498 0
29JUN26 115.00 P 0.00 0.00 0.00 4.15 +0.14 43 0 4,579 0
29JUN26 117.50 P 0.00 0.00 0.00 4.71 +0.17 43 0 1,216 0
29JUN26 120.00 P 5.30 5.30 5.30 5.25 +0.25 43 10 1,979 +10
29JUN26 122.50 P 0.00 0.00 0.00 5.85 +0.25 42 0 365 0
29JUN26 125.00 P 6.66 6.66 6.66 6.48 +0.29 42 65 5,065 +65
29JUN26 127.50 P 7.51 7.51 7.51 7.17 +0.29 42 16 391 +16
29JUN26 130.00 P 8.55 8.64 8.41 7.93 +0.30 42 254 1,984 +177
29JUN26 132.50 P 9.27 9.27 9.27 8.78 +0.35 42 6 446 0
29JUN26 135.00 P 10.44 10.44 9.29 9.63 +0.34 42 44 3,660 +30
29JUN26 137.50 P 10.20 10.23 10.19 10.52 +0.34 42 72 1,001 +43
29JUN26 140.00 P 12.25 12.30 12.25 11.48 +0.38 42 31 896 +1
29JUN26 142.50 P 12.60 12.60 12.60 12.52 +0.39 42 50 1,686 +50
29JUN26 145.00 P 0.00 0.00 0.00 13.64 +0.42 42 0 318 0
29JUN26 147.50 P 14.80 14.80 14.80 14.83 +0.49 42 5 731 +5
29JUN26 150.00 P 16.08 16.08 16.08 16.04 +0.71 42 61 8,256 +54
29JUN26 152.50 P 17.22 17.49 17.22 17.25 +0.42 42 62 731 +2
29JUN26 155.00 P 0.00 0.00 0.00 18.53 +0.39 42 0 1,533 0
29JUN26 157.50 P 0.00 0.00 0.00 19.88 +0.53 42 0 562 0
29JUN26 160.00 P 0.00 0.00 0.00 21.36 +0.65 42 0 5,854 0
29JUN26 162.50 P 0.00 0.00 0.00 22.91 +0.69 43 0 341 0
29JUN26 165.00 P 0.00 0.00 0.00 24.29 +0.63 42 0 2,577 0
29JUN26 167.50 P 0.00 0.00 0.00 25.86 +0.66 43 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 27.49 +0.67 43 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 29.06 +0.56 43 0 390 0
29JUN26 175.00 P 0.00 0.00 0.00 30.90 +0.72 43 0 2,601 0
29JUN26 177.50 P 0.00 0.00 0.00 32.35 +0.51 43 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 33.82 +0.68 43 0 17 0
29JUN26 182.50 P 0.00 0.00 0.00 35.59 +0.56 43 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 38.49 +1.43 45 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.45 +0.38 43 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.22 +0.90 43 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 43.74 +0.32 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 45.68 +0.28 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.64 +0.24 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.75 +0.54 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.07 +1.60 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 57.24 +0.87 44 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 62.20 +1.40 46 0 0 0
29JUN26 220.00 P 68.30 68.30 68.30 65.90 +0.93 45 7 8 +7
29JUN26 225.00 P 0.00 0.00 0.00 70.63 +1.16 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 74.81 +0.93 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 79.85 +0.98 47 0 0 0
29JUN26 240.00 P 87.41 87.41 86.73 85.01 +1.28 50 2 24 -2
29JUN26 245.00 P 0.00 0.00 0.00 88.80 +0.81 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.88 +1.26 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 98.88 +1.48 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 102.83 +0.72 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.11 +1.53 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 111.70 +0.65 44 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 117.73 +1.73 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 122.65 +1.35 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 127.59 +1.42 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 132.16 +1.09 52 0 0 0
29SEP26 92.50 P 2.40 2.40 2.32 1.83 +0.21 42 5 961 +5
29SEP26 95.00 P 2.68 2.68 2.50 2.13 +0.21 42 6 323 +3
29SEP26 97.50 P 0.00 0.00 0.00 2.47 +0.26 42 0 66 0
29SEP26 100.00 P 0.00 0.00 0.00 2.88 +0.29 42 0 213 0
29SEP26 102.50 P 0.00 0.00 0.00 3.29 +0.29 42 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.72 +0.31 42 0 1,136 0
29SEP26 107.50 P 0.00 0.00 0.00 4.27 +0.38 42 0 68 0
29SEP26 110.00 P 4.88 4.88 4.88 4.82 +0.38 42 93 280 +93
29SEP26 112.50 P 0.00 0.00 0.00 5.37 +0.39 42 0 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.97 +0.43 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.63 +0.64 42 0 242 0
29SEP26 120.00 P 7.69 7.69 7.21 7.22 +0.35 42 6 340 -2
29SEP26 122.50 P 0.00 0.00 0.00 7.99 +0.38 42 0 109 0
29SEP26 125.00 P 9.13 9.13 9.13 8.74 +0.38 42 75 212 +47
29SEP26 127.50 P 0.00 0.00 0.00 9.53 +0.38 42 0 643 0
29SEP26 130.00 P 0.00 0.00 0.00 10.32 +0.33 42 0 2,566 0
29SEP26 132.50 P 0.00 0.00 0.00 11.26 +0.38 42 0 126 0
29SEP26 135.00 P 12.45 13.00 11.83 12.20 +0.37 42 9 1,107 +7
29SEP26 137.50 P 0.00 0.00 0.00 13.21 +0.40 41 0 334 0
29SEP26 140.00 P 14.00 14.20 14.00 14.26 +0.45 41 1,502 1,769 +1,474
29SEP26 142.50 P 15.48 15.48 15.48 15.35 +0.47 42 60 272 +60
29SEP26 145.00 P 17.44 17.44 17.44 16.49 +0.49 42 61 2,952 +61
29SEP26 147.50 P 18.35 18.35 18.35 17.72 +0.54 42 1 447 +1
29SEP26 150.00 P 19.86 20.20 19.81 19.00 +0.58 42 137 3,893 +101
29SEP26 152.50 P 21.39 21.39 21.39 20.27 +0.58 42 20 696 +20
29SEP26 155.00 P 22.32 22.32 21.17 21.61 +0.61 42 31 1,449 +31
29SEP26 157.50 P 24.08 24.33 24.03 23.19 +0.78 42 115 637 +113
29SEP26 160.00 P 0.00 0.00 0.00 24.42 +0.65 42 0 5,613 0
29SEP26 162.50 P 0.00 0.00 0.00 26.00 +0.85 42 0 829 0
29SEP26 165.00 P 28.67 28.67 28.10 27.43 +0.66 42 70 1,926 +70
29SEP26 167.50 P 0.00 0.00 0.00 28.99 +0.74 42 0 494 0
29SEP26 170.00 P 0.00 0.00 0.00 30.48 +0.57 42 0 347 0
29SEP26 172.50 P 0.00 0.00 0.00 32.31 +0.80 43 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 33.99 +0.81 43 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 35.69 +0.82 43 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.46 +0.88 43 0 1,850 0
29SEP26 182.50 P 0.00 0.00 0.00 38.31 -0.01 42 0 64 0
29SEP26 185.00 P 0.00 0.00 0.00 41.12 +1.43 44 0 75 0
29SEP26 187.50 P 0.00 0.00 0.00 42.73 +1.08 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.28 +1.65 43 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.21 +0.65 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.78 +1.49 44 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 50.68 +2.10 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.61 +0.91 45 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 55.56 +0.08 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.26 +1.30 44 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 64.55 +0.85 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.73 +2.49 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 73.07 +2.61 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 77.20 +2.48 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 81.82 +2.73 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.76 +0.65 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.99 +0.44 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.97 +0.91 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.41 +0.80 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.03 +0.82 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.76 +0.61 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 113.45 +2.04 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.25 +2.01 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.01 +1.71 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.10 +1.93 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 132.16 +1.09 47 0 0 0
TOTAL PUT 61,227 1,057,292 +28,951
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$ 9.83
27NOV25 4.50 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 5.24 +0.03 92 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.65 +0.12 157 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 4.09 +0.05 0 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 3.84 +0.05 0 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 3.62 +0.03 101 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 3.34 +0.08 0 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 3.09 +0.07 0 0 181 0
27NOV25 7.00 C 0.00 0.00 0.00 2.88 +0.12 84 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 2.60 +0.03 54 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 2.35 +0.08 48 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 2.11 +0.02 52 0 150 0
27NOV25 8.00 C 0.00 0.00 0.00 1.90 +0.11 61 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 1.62 +0.06 44 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 1.42 +0.11 52 0 3,059 0
27NOV25 8.75 C 0.00 0.00 0.00 1.17 +0.01 44 0 190 0
27NOV25 9.00 C 1.00 1.00 1.00 1.00 +0.07 49 15 25 -15
27NOV25 9.25 C 0.65 0.65 0.65 0.84 +0.08 51 2 145 0
27NOV25 9.50 C 0.00 0.00 0.00 0.67 +0.06 50 0 96 0
27NOV25 9.75 C 0.42 0.55 0.42 0.53 +0.03 49 30 81 +4
27NOV25 10.00 C 0.32 0.46 0.32 0.43 +0.03 51 19 81 +1
27NOV25 10.50 C 0.23 0.29 0.23 0.26 +0.03 52 7 91 +4
27NOV25 11.00 C 0.00 0.00 0.00 0.15 +0.02 53 0 75 0
27NOV25 11.50 C 0.08 0.08 0.08 0.08 +0.01 53 60 140 +60
27NOV25 12.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 137 0
27NOV25 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 104 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 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 0.01 0.01 0.01 0.01 0.00 71 155 186 +140
30DEC25 2.90 C 0.00 0.00 0.00 6.98 +0.11 164 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 6.85 +0.08 119 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.78 +0.05 155 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.69 +0.12 158 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.55 +0.08 104 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.48 +0.11 142 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.35 +0.06 93 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 6.25 +0.07 87 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 6.14 +0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.85 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 5.26 +0.05 81 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.16 +0.04 78 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.06 +0.07 75 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.96 +0.05 72 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.89 +0.07 95 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.65 +0.11 93 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 4.36 +0.03 51 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.15 +0.11 80 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 3.86 +0.07 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 3.62 +0.03 52 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 3.39 +0.10 59 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.10 +0.05 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 2.88 +0.11 44 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 2.69 +0.12 57 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 2.47 +0.20 57 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 2.17 +0.08 43 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.01 +0.12 52 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 1.72 +0.07 41 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 1.53 +0.06 43 0 116 0
30DEC25 8.75 C 0.00 0.00 0.00 1.36 +0.07 45 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.20 +0.06 46 0 74 0
30DEC25 9.25 C 0.00 0.00 0.00 1.10 +0.11 50 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 0.90 +0.04 46 0 42 0
30DEC25 9.75 C 0.00 0.00 0.00 0.78 +0.03 47 0 89 0
30DEC25 10.00 C 0.62 0.62 0.62 0.68 +0.04 48 3 46 +3
30DEC25 10.50 C 0.00 0.00 0.00 0.51 +0.04 49 0 59 0
30DEC25 11.00 C 0.31 0.31 0.31 0.35 +0.02 48 1 90 0
30DEC25 11.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 22 0
30DEC25 12.00 C 0.17 0.17 0.17 0.16 +0.01 48 15 97 +15
30DEC25 12.50 C 0.13 0.13 0.13 0.11 +0.01 49 15 45 +15
30DEC25 13.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 16 0
30DEC25 13.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 60 0
30DEC25 14.00 C 0.07 0.07 0.07 0.03 0.00 49 2 18 +2
30DEC25 14.50 C 0.06 0.06 0.06 0.02 0.00 49 1 7 +1
29JAN26 5.75 C 0.00 0.00 0.00 4.17 +0.13 66 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.95 +0.12 68 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.66 +0.05 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.43 +0.13 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.89 +0.08 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.69 +0.04 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.47 +0.05 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.30 +0.15 48 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.05 +0.10 44 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 1.88 +0.11 46 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 1.73 +0.14 48 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 1.49 +0.06 44 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.33 +0.05 44 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.23 +0.07 47 0 36 0
29JAN26 9.50 C 1.11 1.11 1.11 1.06 +0.03 45 45 100 +45
29JAN26 9.75 C 0.00 0.00 0.00 0.95 +0.04 46 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 0.84 +0.03 46 0 1,211 0
29JAN26 10.50 C 0.70 0.70 0.70 0.67 +0.03 47 6 724 +2
29JAN26 11.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 208 0
29JAN26 11.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 141 0
29JAN26 12.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 90 0
29JAN26 12.50 C 0.26 0.26 0.26 0.20 +0.01 47 15 30 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 42 0
29JAN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.50 - 39 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 2.36 +0.12 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.11 +0.04 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.93 +0.07 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.85 +0.13 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.67 +0.10 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
26FEB26 9.25 C 1.15 1.15 1.15 1.31 +0.02 44 30 30 +30
26FEB26 9.50 C 1.04 1.04 1.04 1.18 +0.02 44 15 21 +15
26FEB26 9.75 C 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
26FEB26 10.00 C 0.86 0.86 0.86 0.99 +0.06 46 1 15 0
26FEB26 10.50 C 0.76 0.76 0.76 0.78 +0.02 46 15 15 +15
26FEB26 11.00 C 0.00 0.00 0.00 0.63 +0.03 46 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.30 +0.02 46 0 30 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 60 0
30MAR26 2.90 C 0.00 0.00 0.00 6.98 +0.06 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.88 +0.05 80 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.78 +0.05 76 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.69 +0.12 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.48 +0.10 63 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.37 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.26 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.09 +0.12 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.79 +0.04 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.69 +0.03 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.27 +0.01 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.19 +0.07 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.10 +0.03 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.98 +0.06 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.09 49 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.04 37 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.17 +0.03 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.95 +0.09 46 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 3.72 +0.04 46 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 3.50 +0.12 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.26 +0.04 44 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.05 +0.03 45 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 2.86 +0.12 47 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.64 +0.08 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.44 +0.03 45 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.26 +0.04 45 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.90 +0.08 44 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.74 +0.07 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.58 +0.05 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.45 +0.02 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.34 +0.03 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.12 +0.03 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.76 +0.04 46 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 0.00 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.12 +0.03 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.06 +0.10 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.91 +0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.63 +0.03 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.55 +0.04 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.47 +0.07 54 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.36 +0.03 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.25 +0.02 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.16 +0.04 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.07 +0.05 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.96 +0.05 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.79 +0.07 54 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.54 +0.06 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.29 +0.02 46 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.08 +0.05 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.88 +0.06 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.67 +0.10 47 0 125 0
29JUN26 6.75 C 0.00 0.00 0.00 3.43 +0.07 44 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 3.24 +0.08 45 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.03 +0.07 44 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 +0.04 45 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 2.66 +0.03 43 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.49 +0.03 43 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 2.35 +0.06 44 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 2.19 +0.05 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 2.03 +0.03 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.90 +0.04 44 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 1.77 +0.06 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 +0.05 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 +0.03 44 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.25 +0.06 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 +0.06 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 +0.04 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 +0.03 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 +0.03 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.27 +0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.20 +0.02 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.09 +0.05 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.04 +0.08 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.81 +0.07 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.55 +0.06 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.35 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.13 +0.09 47 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 3.92 +0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.73 +0.08 46 0 25 0
29SEP26 6.75 C 0.00 0.00 0.00 3.54 +0.04 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.33 +0.06 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.17 +0.04 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.00 +0.07 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.84 +0.11 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 +0.07 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 2.50 +0.10 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.36 +0.08 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 +0.10 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 0.00 42 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 1.99 +0.09 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 +0.07 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 +0.08 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.04 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 +0.05 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 +0.05 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.04 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 +0.04 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 +0.03 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 +0.03 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.03 45 0 0 0
TOTAL CALL 452 16,382 +352
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.02 0.00 49 0 125 0
27NOV25 8.25 P 0.05 0.05 0.02 0.04 0.00 51 32 89 0
27NOV25 8.50 P 0.08 0.08 0.08 0.07 0.00 51 60 3,085 +47
27NOV25 8.75 P 0.14 0.14 0.14 0.11 -0.01 51 1 183 0
27NOV25 9.00 P 0.23 0.23 0.15 0.16 -0.02 50 142 204 +59
27NOV25 9.25 P 0.32 0.32 0.32 0.24 -0.01 51 1 146 -1
27NOV25 9.50 P 0.46 0.46 0.42 0.33 -0.02 51 15 82 +15
27NOV25 9.75 P 0.44 0.44 0.44 0.46 -0.02 52 5 27 +5
27NOV25 10.00 P 0.61 0.61 0.60 0.59 -0.05 52 11 47 0
27NOV25 10.50 P 1.23 1.23 0.93 0.93 -0.05 54 21 14 -3
27NOV25 11.00 P 1.65 1.65 1.42 1.33 -0.02 57 10 16 0
27NOV25 11.50 P 0.00 0.00 0.00 1.74 -0.11 54 0 5 0
27NOV25 12.00 P 0.00 0.00 0.00 2.18 -0.15 47 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 2.75 -0.05 75 0 0 0
27NOV25 13.00 P 3.60 3.60 3.18 3.22 -0.07 77 15 5 -5
27NOV25 13.50 P 0.00 0.00 0.00 3.71 -0.07 81 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.21 -0.05 89 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.75 -0.06 107 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 48 0 835 0
30DEC25 7.25 P 0.03 0.03 0.03 0.03 0.00 47 5 662 0
30DEC25 7.50 P 0.06 0.06 0.06 0.05 0.00 48 10 389 0
30DEC25 7.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.15 -0.01 48 0 18 0
30DEC25 8.50 P 0.22 0.24 0.22 0.20 -0.01 47 48 84 +48
30DEC25 8.75 P 0.00 0.00 0.00 0.26 -0.02 47 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 141 0
30DEC25 9.25 P 0.00 0.00 0.00 0.43 -0.02 47 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 -0.02 47 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.66 -0.04 47 0 121 0
30DEC25 10.00 P 0.00 0.00 0.00 0.81 -0.04 48 0 17 0
30DEC25 10.50 P 0.00 0.00 0.00 1.15 -0.04 50 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 1.46 -0.10 48 0 15 0
30DEC25 11.50 P 0.00 0.00 0.00 1.85 -0.13 47 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.28 -0.06 47 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.82 -0.07 58 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.29 -0.04 61 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 3.77 -0.10 64 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.25 -0.08 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.75 -0.06 71 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
29JAN26 6.75 P 0.03 0.03 0.03 0.03 -0.01 45 5 95 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 51 0
29JAN26 7.75 P 0.13 0.13 0.13 0.13 -0.01 45 15 101 +11
29JAN26 8.00 P 0.20 0.20 0.20 0.18 -0.01 46 3 37 +3
29JAN26 8.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 423 0
29JAN26 8.50 P 0.35 0.35 0.35 0.30 -0.01 46 15 450 +15
29JAN26 8.75 P 0.00 0.00 0.00 0.37 -0.02 45 0 51 0
29JAN26 9.00 P 0.54 0.54 0.47 0.46 -0.02 46 2 1 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.56 -0.03 46 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.66 -0.06 45 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.80 -0.05 46 0 520 0
29JAN26 10.00 P 1.06 1.06 1.06 0.95 -0.04 47 50 1,205 +50
29JAN26 10.50 P 0.00 0.00 0.00 1.28 -0.04 48 0 695 0
29JAN26 11.00 P 0.00 0.00 0.00 1.64 -0.05 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.02 -0.04 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.42 -0.07 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.83 -0.12 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.34 +0.01 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.82 -0.06 58 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.27 -0.06 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.76 -0.05 61 0 0 0
26FEB26 7.50 P 0.18 0.18 0.18 0.15 - 45 15 15 -
26FEB26 7.75 P 0.00 0.00 0.00 0.19 -0.01 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
26FEB26 9.25 P 0.76 0.76 0.76 0.65 -0.05 45 15 16 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.90 -0.05 45 0 15 0
26FEB26 10.00 P 1.19 1.19 1.19 1.04 -0.05 45 15 15 +15
26FEB26 10.50 P 0.00 0.00 0.00 1.37 -0.05 47 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 1.74 -0.05 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.08 -0.09 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.52 -0.06 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.95 -0.06 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.36 -0.07 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.82 -0.08 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.31 -0.05 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.76 -0.05 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 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 71 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 42 0
30MAR26 5.75 P 0.04 0.04 0.04 0.03 0.00 47 5 10 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 0.00 46 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 -0.02 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.32 -0.02 45 0 35 0
30MAR26 8.25 P 0.00 0.00 0.00 0.38 -0.03 44 0 16 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 -0.02 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 -0.04 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.02 45 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 -0.03 45 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 1.15 -0.05 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.46 -0.03 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 -0.01 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.19 -0.02 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 -0.01 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.01 -0.02 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.42 -0.04 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 -0.03 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.31 -0.06 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.80 -0.05 52 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 53 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 0.00 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.01 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 0.00 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.77 -0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.88 -0.03 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 +0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.41 -0.02 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 -0.05 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.07 -0.03 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 -0.04 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.03 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.03 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 -0.05 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 -0.05 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 -0.03 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 45 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 45 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 0.00 45 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 0.00 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 -0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 -0.02 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 -0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 -0.01 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 -0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.02 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 -0.05 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.04 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.40 -0.04 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.80 -0.05 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 -0.06 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 -0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 -0.04 47 0 0 0
TOTAL PUT 516 16,079 +285
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$ 5.68
27NOV25 3.90 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.68 -0.07 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.49 -0.06 48 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.19 -0.06 34 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.09 -0.07 29 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.80 -0.06 36 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.70 -0.06 32 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.49 -0.05 36 0 61 0
27NOV25 5.50 C 0.28 0.33 0.28 0.32 -0.04 38 7 11,005 +4
27NOV25 5.75 C 0.19 0.19 0.19 0.19 -0.04 38 5 291 +5
27NOV25 6.00 C 0.12 0.12 0.10 0.10 -0.04 38 207 400 +27
27NOV25 6.25 C 0.00 0.00 0.00 0.06 -0.02 41 0 314 0
27NOV25 6.50 C 0.04 0.04 0.04 0.03 -0.01 42 30 627 0
27NOV25 6.75 C 0.00 0.00 0.00 0.02 0.00 45 0 657 0
27NOV25 7.00 C 0.02 0.02 0.02 0.01 0.00 46 20 258 -20
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 489 0
27NOV25 7.50 C 0.02 0.02 0.02 0.01 0.00 58 1 285 -1
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.68 -0.06 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.40 -0.05 58 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.29 -0.06 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.19 -0.06 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.09 -0.06 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.70 -0.06 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.60 -0.06 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.51 -0.05 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.41 -0.06 37 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.32 -0.06 40 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.22 -0.06 37 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.14 -0.04 41 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.05 -0.01 41 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.96 -0.05 40 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.62 -0.03 40 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 3,030 0
30DEC25 5.75 C 0.00 0.00 0.00 0.35 -0.02 41 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 228 0
30DEC25 6.25 C 0.00 0.00 0.00 0.18 -0.02 42 0 267 0
30DEC25 6.50 C 0.13 0.13 0.13 0.13 0.00 43 201 411 +5
30DEC25 6.75 C 0.00 0.00 0.00 0.09 0.00 43 0 284 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 43 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 119 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 45 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 167 0
29JAN26 4.40 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.27 -0.06 40 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 -0.06 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.95 -0.05 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
29JAN26 5.25 C 0.69 0.69 0.69 0.72 -0.03 42 30 30 +30
29JAN26 5.50 C 0.54 0.54 0.52 0.58 -0.04 42 4 64 +4
29JAN26 5.75 C 0.44 0.44 0.44 0.47 -0.01 44 30 355 +30
29JAN26 6.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 768 0
29JAN26 6.25 C 0.27 0.30 0.27 0.30 -0.01 45 14 629 +3
29JAN26 6.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 0.00 45 0 15 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 45 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 14 0
29JAN26 8.25 C 0.07 0.07 0.07 0.03 0.00 45 27 71 +27
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
26FEB26 4.40 C 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 30 0
26FEB26 5.75 C 0.52 0.52 0.52 0.55 -0.02 43 13 13 +13
26FEB26 6.00 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
26FEB26 6.25 C 0.36 0.39 0.36 0.39 0.00 46 521 521 +521
26FEB26 6.50 C 0.32 0.33 0.32 0.32 0.00 46 70 70 +70
26FEB26 6.75 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
26FEB26 8.00 C 0.13 0.13 0.13 0.08 0.00 46 12 12 +12
30MAR26 3.00 C 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.43 -0.03 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.23 -0.06 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.14 -0.04 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.05 -0.04 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.95 -0.07 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.86 -0.07 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.78 -0.06 41 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.60 -0.05 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.52 -0.06 40 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.44 -0.06 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 -0.05 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.22 -0.05 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.15 -0.05 42 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.89 -0.03 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.76 -0.04 44 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.57 -0.02 46 0 63 0
30MAR26 6.25 C 0.00 0.00 0.00 0.48 -0.02 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.41 -0.01 47 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 -0.01 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 583 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.01 46 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 46 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 0.00 46 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 9.00 C 0.13 0.13 0.13 0.06 0.00 46 100 200 +100
30MAR26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 46 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.36 -0.08 28 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.27 -0.06 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.19 -0.05 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.10 -0.04 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.02 -0.04 38 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.94 -0.06 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.86 -0.04 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.78 -0.06 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.71 -0.04 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.64 -0.04 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 -0.04 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.04 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.04 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.25 -0.04 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.20 -0.04 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 -0.04 43 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.94 -0.04 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.85 -0.03 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.76 -0.02 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 0.00 46 0 16 0
29JUN26 6.75 C 0.54 0.54 0.54 0.53 -0.02 46 60 60 +52
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 31 0
29JUN26 7.25 C 0.47 0.47 0.47 0.40 -0.03 46 24 27 +23
29JUN26 7.50 C 0.41 0.41 0.41 0.35 -0.02 46 12 12 +12
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.02 46 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.71 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.65 -0.03 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 -0.03 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 -0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.42 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 -0.03 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.03 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 -0.03 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29SEP26 6.25 C 0.83 0.83 0.83 0.85 -0.01 46 13 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.02 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.01 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.02 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.02 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.01 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.01 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.02 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 0.00 48 0 7 0
TOTAL CALL 1,401 30,879 +917
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 76 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 53 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 43 0 250 0
27NOV25 5.00 P 0.04 0.04 0.04 0.03 0.00 43 14 543 +4
27NOV25 5.25 P 0.09 0.09 0.07 0.07 +0.01 42 18 360 +16
27NOV25 5.50 P 0.16 0.16 0.14 0.14 +0.01 40 13 978 +3
27NOV25 5.75 P 0.31 0.31 0.31 0.26 +0.02 40 50 980 -50
27NOV25 6.00 P 0.00 0.00 0.00 0.43 +0.03 42 0 863 0
27NOV25 6.25 P 0.00 0.00 0.00 0.63 +0.03 44 0 691 0
27NOV25 6.50 P 0.00 0.00 0.00 0.86 +0.05 49 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 1.10 +0.04 54 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.34 +0.05 58 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.61 +0.08 74 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.83 +0.05 65 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.08 +0.06 71 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.33 +0.06 77 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.58 +0.06 83 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.33 +0.06 98 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.58 +0.06 103 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.83 +0.06 107 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 81 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 70 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 63 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
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 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC25 4.30 P 0.03 0.03 0.03 0.01 0.00 40 10 10 +10
30DEC25 4.40 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 0.00 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 0.00 43 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 31 0
30DEC25 4.80 P 0.07 0.07 0.07 0.07 +0.01 43 5 67 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 35 0
30DEC25 5.00 P 0.12 0.12 0.12 0.11 +0.01 43 10 343 0
30DEC25 5.25 P 0.19 0.19 0.18 0.18 +0.02 43 25 420 +25
30DEC25 5.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 195 0
30DEC25 5.75 P 0.00 0.00 0.00 0.41 +0.04 43 0 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.04 45 0 533 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 +0.06 46 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 +0.03 44 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.16 +0.05 48 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.39 +0.05 50 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.62 +0.05 52 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.88 +0.05 59 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.10 +0.06 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.34 +0.05 57 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.59 +0.06 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.83 +0.06 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.08 +0.06 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.33 +0.06 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.58 +0.06 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.83 +0.06 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.08 +0.06 77 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.33 +0.06 80 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JAN26 4.60 P 0.10 0.10 0.10 0.09 +0.01 44 5 56 +5
29JAN26 4.70 P 0.11 0.11 0.11 0.12 +0.02 46 5 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.16 +0.02 45 0 30 0
29JAN26 5.00 P 0.19 0.20 0.19 0.19 +0.02 45 61 120 +31
29JAN26 5.25 P 0.27 0.27 0.27 0.27 +0.03 44 150 160 +140
29JAN26 5.50 P 0.00 0.00 0.00 0.39 +0.04 45 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.52 +0.04 46 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.68 +0.05 47 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.85 +0.05 47 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 +0.05 47 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 +0.06 49 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.45 +0.05 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.68 +0.06 52 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 +0.06 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.15 +0.07 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.38 +0.05 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.62 +0.07 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.86 +0.06 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.10 +0.06 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.35 +0.07 63 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
26FEB26 5.00 P 0.24 0.24 0.24 0.25 +0.03 45 20 20 +20
26FEB26 5.25 P 0.00 0.00 0.00 0.35 +0.04 46 0 3 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.05 46 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.75 +0.05 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 +0.06 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.50 +0.05 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.72 +0.05 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.95 +0.06 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.18 +0.06 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.42 +0.06 56 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 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 0.02 +0.01 45 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 0.00 46 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 0.00 46 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.12 +0.01 46 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 46 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 2 0
30MAR26 4.60 P 0.18 0.18 0.18 0.19 +0.02 46 2 15 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.02 46 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 +0.02 46 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.02 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 +0.03 47 0 60 0
30MAR26 5.50 P 0.57 0.57 0.57 0.54 +0.03 46 30 449 +30
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.04 46 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.04 48 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.04 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.56 +0.04 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 +0.04 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 +0.05 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.22 +0.05 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.45 +0.05 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.69 +0.05 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.93 +0.07 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.17 +0.07 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.41 +0.08 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.65 +0.07 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.88 +0.05 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 47 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.01 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.02 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.03 46 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.03 46 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.03 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.02 46 0 303 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.02 47 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.03 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.03 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.03 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 +0.03 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.03 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 +0.04 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.99 +0.04 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.22 +0.04 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.46 +0.05 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.71 +0.06 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.95 +0.07 58 0 0 0
29SEP26 4.30 P 0.32 0.32 0.32 0.32 +0.01 47 10 30 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.02 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.02 48 0 58 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
29SEP26 5.00 P 0.59 0.59 0.59 0.60 +0.02 48 2 4 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.03 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.04 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.03 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.02 48 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.02 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.03 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 +0.04 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 +0.04 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 +0.03 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.03 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 +0.04 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.08 +0.04 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 +0.05 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.53 +0.04 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.05 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.01 +0.05 56 0 2 0
TOTAL PUT 430 27,516 +248
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$ 51.90
27NOV25 36.00 C 0.00 0.00 0.00 16.05 -0.09 75 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.98 -0.16 43 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.05 -0.09 65 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.04 -0.11 58 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.16 +0.01 66 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.06 -0.09 52 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.99 -0.16 25 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.06 -0.10 42 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.06 -0.10 38 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.05 -0.11 32 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.07 -0.10 30 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.08 -0.09 26 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.12 -0.06 24 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.18 -0.12 21 0 25 0
27NOV25 50.00 C 0.00 0.00 0.00 2.33 -0.10 20 0 0 0
27NOV25 52.50 C 0.73 0.92 0.73 0.82 -0.11 20 55 436 +55
27NOV25 55.00 C 0.24 0.32 0.24 0.19 -0.06 20 131 697 -20
27NOV25 57.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 414 0
27NOV25 60.00 C 0.05 0.05 0.05 0.01 0.00 24 1 161 -1
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.05 -0.38 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.00 -0.22 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.05 -0.42 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.02 -0.33 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.03 -0.21 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.00 -0.49 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.04 -0.21 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.05 -0.21 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.05 -0.22 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.05 -0.22 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.16 -0.12 33 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.12 -0.16 20 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.13 -0.16 21 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.14 -0.16 20 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.07 -0.44 0 0 102 0
30DEC25 45.00 C 0.00 0.00 0.00 7.09 -0.42 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.40 +0.20 26 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.45 +0.02 23 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.34 -0.11 17 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.49 -0.16 17 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.76 -0.17 18 0 44 0
30DEC25 52.50 C 1.19 1.32 1.19 1.37 -0.14 18 3 76 -1
30DEC25 55.00 C 0.60 0.65 0.60 0.59 -0.08 19 6 200 +1
30DEC25 57.50 C 0.34 0.34 0.34 0.20 -0.05 19 7 144 0
30DEC25 60.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 98 0
30DEC25 62.50 C 0.08 0.08 0.08 0.02 0.00 20 10 70 -10
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 29 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.12 -0.29 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.13 -0.30 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.14 -0.16 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.10 -0.41 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.16 -0.36 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.40 -0.04 17 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.62 +0.03 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.83 +0.04 20 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 3.98 -0.19 19 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.18 -0.18 18 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 1.87 -0.16 19 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.93 -0.11 19 0 45 0
29JAN26 57.50 C 0.51 0.51 0.51 0.44 -0.08 19 2 53 0
29JAN26 60.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 5 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 10.13 -0.44 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.16 -0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.54 +0.03 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.63 +0.11 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.50 -0.17 14 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.68 -0.17 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.91 -0.17 17 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.19 -0.17 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.53 -0.17 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.25 -0.15 19 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.24 -0.12 19 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 0.69 -0.06 19 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 29.00 C 0.00 0.00 0.00 23.05 -0.38 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.00 -0.22 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.05 -0.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.02 -0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.03 -0.50 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.25 -0.24 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.04 -0.21 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.05 -0.21 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.05 -0.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.05 -0.22 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.06 -0.21 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.16 -0.49 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.17 -0.51 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.24 -0.33 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.33 -0.16 0 0 0 0
30MAR26 44.00 C 7.80 7.80 7.80 8.54 -0.06 13 1 1 +1
30MAR26 45.00 C 0.00 0.00 0.00 7.63 -0.12 15 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.74 -0.16 15 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 5.95 -0.16 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.20 -0.16 17 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.50 -0.16 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.86 -0.15 18 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 2.60 -0.13 19 1 2 0
30MAR26 55.00 C 0.00 0.00 0.00 1.54 -0.11 19 0 62 0
30MAR26 57.50 C 0.00 0.00 0.00 0.94 -0.08 19 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.25 -0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.17 -0.70 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.23 -0.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.42 -0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.36 -0.16 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.52 -0.16 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.62 -0.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.74 -0.16 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.88 -0.16 9 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.04 -0.16 14 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.24 -0.15 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.47 -0.14 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.73 -0.14 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.03 -0.14 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.38 -0.31 18 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 4.92 -0.13 19 0 8 0
29JUN26 52.50 C 0.00 0.00 0.00 3.55 -0.12 19 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.41 -0.09 19 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.63 -0.07 19 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.10 -0.07 19 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.72 -0.05 19 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.75 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.89 -0.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.05 -0.24 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.24 -0.25 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.45 -0.27 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.71 -0.55 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.99 -0.29 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.30 -0.53 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.66 -0.52 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 -0.32 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.65 -0.32 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.34 -0.34 20 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.28 -0.32 21 1 1 +1
29SEP26 57.50 C 0.00 0.00 0.00 2.35 -0.30 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.71 -0.27 20 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.28 -0.18 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.14 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.14 21 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.13 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.10 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.08 21 0 0 0
TOTAL CALL 218 5,141 +26
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 0.00 0.00 0.00 0.01 0.00 28 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.03 0.00 21 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 123 0
27NOV25 49.00 P 0.25 0.25 0.24 0.15 -0.02 20 3 228 0
27NOV25 50.00 P 0.41 0.41 0.31 0.32 -0.02 20 22 227 -22
27NOV25 52.50 P 1.56 1.56 1.25 1.31 -0.03 20 11 540 0
27NOV25 55.00 P 3.60 3.60 3.20 3.24 +0.05 21 2 172 0
27NOV25 57.50 P 0.00 0.00 0.00 5.60 0.00 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.10 -0.07 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.84 +0.09 55 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.10 -0.18 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.60 -0.24 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.60 -0.25 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.10 -0.26 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 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 22 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.08 0.00 19 0 62 0
30DEC25 47.00 P 0.26 0.26 0.26 0.15 -0.01 19 10 148 +10
30DEC25 48.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 72 0
30DEC25 49.00 P 0.63 0.63 0.63 0.45 -0.01 19 1 80 0
30DEC25 50.00 P 1.00 1.00 1.00 0.72 0.00 19 2 272 0
30DEC25 52.50 P 0.00 0.00 0.00 1.81 +0.02 20 0 207 0
30DEC25 55.00 P 0.00 0.00 0.00 3.56 +0.08 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.79 +0.12 23 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.34 +0.17 31 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.84 +0.09 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.10 -0.18 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.60 -0.24 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.70 -0.15 52 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.10 -0.26 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 93 0
29JAN26 48.00 P 0.64 0.64 0.60 0.48 -0.02 19 40 86 +6
29JAN26 49.00 P 0.86 0.86 0.74 0.71 -0.02 19 31 37 +31
29JAN26 50.00 P 1.12 1.12 1.12 1.01 -0.02 19 15 30 +15
29JAN26 52.50 P 2.10 2.10 2.10 2.15 +0.01 20 15 120 +15
29JAN26 55.00 P 0.00 0.00 0.00 3.80 +0.05 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.79 -0.02 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.34 +0.17 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.84 +0.09 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.10 -0.18 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.60 -0.24 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.70 -0.15 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.10 -0.26 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 15 0
26FEB26 48.00 P 0.83 0.83 0.83 0.67 -0.01 19 20 35 +20
26FEB26 49.00 P 1.11 1.11 1.06 0.93 -0.01 19 40 85 +40
26FEB26 50.00 P 0.00 0.00 0.00 1.26 -0.01 19 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.34 +0.02 19 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.90 -0.06 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.03 +0.10 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.34 +0.11 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.84 +0.09 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.22 -0.06 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.84 0.00 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.70 -0.15 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.10 -0.26 0 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 21 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 19 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 0.00 0.00 0.00 0.12 -0.01 19 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 0.00 19 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.60 0.00 19 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.83 0.00 19 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.12 +0.01 19 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.47 +0.02 19 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.54 +0.03 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.19 +0.07 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.14 +0.11 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.41 +0.14 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.86 +0.11 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.22 -0.11 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.84 0.00 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.70 -0.15 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.10 -0.26 0 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 0.00 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 0.00 19 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 0.00 19 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 0.00 19 0 49 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 +0.01 19 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 +0.03 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.01 +0.03 20 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 3.10 +0.06 19 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.69 +0.07 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.51 +0.10 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.61 +0.12 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.95 +0.15 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.35 +0.02 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.84 0.00 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.24 -0.08 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.70 -0.15 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.14 -0.22 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.07 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.10 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 -0.13 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.13 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.41 -0.14 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.70 -0.15 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.04 -0.16 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.41 -0.16 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.83 -0.17 21 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.92 -0.17 20 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.34 -0.15 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.19 -0.13 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.11 -0.09 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.24 -0.03 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.57 +0.05 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.95 +0.02 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.35 -0.13 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.72 -0.19 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.16 -0.20 30 0 0 0
TOTAL PUT 212 5,645 +115
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$ 79.85
27NOV25 57.50 C 0.00 0.00 0.00 22.47 -0.43 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.88 -0.10 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.39 -0.08 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 14.99 -0.20 26 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 12.45 +0.18 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.01 +0.23 22 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 7.60 -0.12 24 0 0 0
27NOV25 75.00 C 5.12 5.57 5.07 5.50 +0.09 27 135 275 +75
27NOV25 77.50 C 3.67 3.67 3.64 3.64 +0.06 27 72 85 +61
27NOV25 80.00 C 2.18 2.20 2.00 2.20 0.00 28 381 448 +297
27NOV25 82.50 C 1.09 1.35 1.09 1.20 -0.06 27 122 342 -66
27NOV25 85.00 C 0.58 0.77 0.58 0.63 -0.01 28 248 866 -55
27NOV25 87.50 C 0.37 0.41 0.37 0.28 -0.02 28 57 671 +37
27NOV25 90.00 C 0.21 0.21 0.21 0.12 -0.01 28 13 2,430 +6
27NOV25 92.50 C 0.13 0.13 0.13 0.05 0.00 29 51 858 +30
27NOV25 95.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 31 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 41 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 27.63 -0.06 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.13 -0.52 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 22.66 -0.24 28 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.18 -0.13 28 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.15 +0.33 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.75 +0.36 42 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.31 +0.26 37 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 10.99 +0.22 34 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 8.53 -0.09 28 0 0 0
30DEC25 75.00 C 6.69 6.69 6.69 6.69 +0.11 28 15 45 +15
30DEC25 77.50 C 5.16 5.16 5.10 5.03 +0.05 28 60 135 0
30DEC25 80.00 C 3.62 3.62 3.50 3.70 +0.04 28 12 430 +10
30DEC25 82.50 C 0.00 0.00 0.00 2.65 +0.06 29 0 245 0
30DEC25 85.00 C 1.91 1.91 1.78 1.84 +0.07 29 62 242 +2
30DEC25 87.50 C 0.00 0.00 0.00 1.21 +0.05 29 0 609 0
30DEC25 90.00 C 0.94 0.94 0.94 0.78 +0.04 29 3 1,949 0
30DEC25 92.50 C 0.00 0.00 0.00 0.48 +0.02 29 0 2,861 0
30DEC25 95.00 C 0.45 0.46 0.45 0.29 +0.02 29 11 4,073 -6
30DEC25 97.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 189 0
30DEC25 100.00 C 0.25 0.25 0.25 0.10 +0.01 29 10 8,061 +10
30DEC25 102.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 278 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
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 35 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 40 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 22.66 -0.28 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.18 -0.60 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.15 -0.17 33 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.93 0.00 34 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.36 -0.28 28 0 0 0
29JAN26 70.00 C 11.32 11.32 11.32 11.66 +0.17 32 50 150 +50
29JAN26 72.50 C 0.00 0.00 0.00 9.65 +0.15 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.59 +0.08 29 0 0 0
29JAN26 77.50 C 6.00 6.00 6.00 6.04 +0.04 29 30 454 +30
29JAN26 80.00 C 0.00 0.00 0.00 4.74 +0.02 29 0 460 0
29JAN26 82.50 C 3.69 3.69 3.69 3.69 +0.02 29 25 726 +1
29JAN26 85.00 C 0.00 0.00 0.00 2.80 +0.01 29 0 121 0
29JAN26 87.50 C 2.20 2.21 2.20 2.08 +0.02 29 24 425 +22
29JAN26 90.00 C 0.00 0.00 0.00 1.51 +0.01 29 0 268 0
29JAN26 92.50 C 0.00 0.00 0.00 1.07 0.00 29 0 192 0
29JAN26 95.00 C 0.00 0.00 0.00 0.75 -0.01 29 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.52 0.00 29 0 110 0
29JAN26 100.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 0.00 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 22.77 -0.40 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.18 -0.60 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.15 -0.26 24 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.93 -0.41 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.31 +0.16 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.66 -0.17 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.89 -0.31 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.33 +0.06 29 0 0 0
26FEB26 77.50 C 6.95 6.95 6.95 6.87 +0.08 29 1 71 +1
26FEB26 80.00 C 0.00 0.00 0.00 5.58 +0.05 29 0 160 0
26FEB26 82.50 C 0.00 0.00 0.00 4.51 +0.04 29 0 270 0
26FEB26 85.00 C 0.00 0.00 0.00 3.59 +0.03 29 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 2.79 +0.01 29 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 2.14 0.00 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.63 0.00 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.16 -0.11 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.82 -0.48 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.41 -0.22 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.07 -0.14 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.07 -0.07 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.64 -0.34 30 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.73 -0.33 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.55 -0.42 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.97 -0.42 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.41 +0.09 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.17 +0.02 32 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 6.54 -0.24 30 0 315 0
30MAR26 82.50 C 0.00 0.00 0.00 5.51 -0.17 30 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 4.55 -0.24 30 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 3.84 -0.17 31 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 3.12 -0.22 31 0 2,667 0
30MAR26 92.50 C 0.00 0.00 0.00 2.51 -0.21 31 0 137 0
30MAR26 95.00 C 0.00 0.00 0.00 2.01 -0.20 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.59 -0.19 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.26 -0.17 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 0.99 -0.15 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.75 -0.13 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.58 -0.11 30 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.45 -0.09 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.34 -0.09 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.34 -0.07 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.18 +0.89 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.84 +0.18 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.89 -0.02 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.12 0.00 33 0 0 0
29JUN26 70.00 C 14.32 14.32 14.32 14.33 +0.31 33 3 3 +3
29JUN26 72.50 C 0.00 0.00 0.00 12.74 +0.26 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.13 +0.01 32 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.68 -0.16 32 0 70 0
29JUN26 80.00 C 8.41 8.41 8.41 8.54 -0.06 32 30 110 +15
29JUN26 82.50 C 0.00 0.00 0.00 7.45 +0.06 32 0 194 0
29JUN26 85.00 C 6.27 6.27 6.27 6.33 -0.16 31 3 299 +3
29JUN26 87.50 C 0.00 0.00 0.00 5.68 +0.09 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.88 +0.05 32 0 224 0
29JUN26 92.50 C 0.00 0.00 0.00 4.21 +0.08 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.62 +0.08 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.08 +0.06 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.64 +0.07 32 0 2,400 0
29JUN26 102.50 C 0.00 0.00 0.00 2.22 +0.05 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 1.90 +0.05 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.54 +0.04 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.32 +0.04 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.78 +0.03 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 102 0
29SEP26 57.50 C 0.00 0.00 0.00 24.34 -0.46 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.18 -0.31 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.10 -0.27 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.17 -0.89 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.15 -0.18 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.98 -0.77 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.56 +0.03 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.23 -0.34 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.00 -0.01 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.88 +0.02 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 8.85 +0.05 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 7.91 +0.02 31 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 7.06 -0.05 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.27 -0.11 31 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 5.67 +0.03 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.13 +0.03 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.59 0.00 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.10 +0.05 32 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 3.53 -0.07 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.12 -0.06 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.72 +0.02 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.42 +0.02 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.12 +0.02 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.85 +0.01 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.43 +0.02 32 0 7 0
TOTAL CALL 1,418 52,066 +541
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 694 0
27NOV25 72.50 P 0.00 0.00 0.00 0.19 -0.06 28 0 211 0
27NOV25 75.00 P 0.90 0.90 0.55 0.53 -0.10 28 91 617 -90
27NOV25 77.50 P 1.66 1.66 1.32 1.17 -0.14 28 34 606 +2
27NOV25 80.00 P 2.50 2.59 2.24 2.24 -0.18 28 30 1,321 +6
27NOV25 82.50 P 3.96 3.96 3.85 3.80 -0.19 29 61 851 0
27NOV25 85.00 P 6.00 6.00 5.79 5.79 +0.02 31 18 976 -7
27NOV25 87.50 P 0.00 0.00 0.00 7.99 +0.03 33 0 607 0
27NOV25 90.00 P 0.00 0.00 0.00 10.26 -0.48 32 0 2,666 0
27NOV25 92.50 P 0.00 0.00 0.00 12.80 -0.10 40 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 15.25 -0.15 43 0 690 0
27NOV25 97.50 P 18.20 18.20 18.20 17.89 -0.01 54 21 176 0
27NOV25 100.00 P 0.00 0.00 0.00 20.40 0.00 60 0 45 0
27NOV25 102.50 P 0.00 0.00 0.00 22.78 -0.12 59 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 25.28 -0.12 64 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.82 -0.08 70 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 30.31 -0.09 74 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 33.17 +0.27 93 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.67 +0.27 98 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.96 +0.06 94 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.28 -0.12 88 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.78 -0.12 92 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.29 -0.11 96 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 48.17 -0.38 119 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 0.00 30 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 0.00 29 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 1,733 0
30DEC25 70.00 P 0.55 0.55 0.55 0.46 -0.03 29 1 385 +1
30DEC25 72.50 P 0.00 0.00 0.00 0.86 -0.05 29 0 470 0
30DEC25 75.00 P 1.84 1.84 1.41 1.44 -0.08 28 31 2,008 -29
30DEC25 77.50 P 2.50 2.50 2.33 2.28 -0.14 28 15 368 +5
30DEC25 80.00 P 4.03 4.03 3.50 3.44 -0.05 28 41 4,480 +5
30DEC25 82.50 P 0.00 0.00 0.00 4.91 -0.23 29 0 409 0
30DEC25 85.00 P 0.00 0.00 0.00 6.74 +0.21 30 0 7,852 0
30DEC25 87.50 P 0.00 0.00 0.00 8.60 -0.04 30 0 712 0
30DEC25 90.00 P 11.65 11.65 11.65 10.81 +0.01 31 1 953 0
30DEC25 92.50 P 0.00 0.00 0.00 12.80 -0.65 28 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 15.25 -0.19 30 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 17.89 -0.01 37 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 20.40 0.00 41 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 22.78 -0.12 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.28 -0.12 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.12 +0.22 55 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.31 -0.09 51 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.17 +0.27 63 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.67 -0.09 66 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.96 -0.32 63 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.52 +0.12 68 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.22 +0.32 75 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.67 +0.27 76 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 48.17 -0.38 79 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 222 0
29JAN26 67.50 P 0.00 0.00 0.00 0.54 -0.06 29 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 0.92 -0.04 29 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 1.42 -0.07 29 0 132 0
29JAN26 75.00 P 0.00 0.00 0.00 2.15 -0.08 29 0 149 0
29JAN26 77.50 P 3.25 3.25 3.25 3.09 -0.12 29 30 316 -30
29JAN26 80.00 P 4.80 4.80 4.30 4.28 -0.15 29 160 553 +160
29JAN26 82.50 P 0.00 0.00 0.00 5.72 -0.17 29 0 502 0
29JAN26 85.00 P 0.00 0.00 0.00 7.08 -0.66 27 0 479 0
29JAN26 87.50 P 0.00 0.00 0.00 8.82 -0.79 27 0 184 0
29JAN26 90.00 P 0.00 0.00 0.00 10.81 -0.84 26 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 12.89 -0.58 25 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 15.42 -0.50 29 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 17.93 -0.08 32 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 20.40 -0.02 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.78 -0.12 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.28 -0.12 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.12 +0.22 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.40 -0.60 45 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.17 +0.27 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.67 -0.09 55 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
26FEB26 62.50 P 0.45 0.45 0.42 0.30 -0.03 29 200 200 +200
26FEB26 65.00 P 0.00 0.00 0.00 0.52 -0.05 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.85 -0.07 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 1.31 -0.06 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.90 -0.08 29 0 0 0
26FEB26 75.00 P 2.79 2.85 2.78 2.66 -0.13 29 80 253 +80
26FEB26 77.50 P 3.79 3.97 3.71 3.64 -0.16 29 320 530 +320
26FEB26 80.00 P 0.00 0.00 0.00 4.84 -0.19 29 0 320 0
26FEB26 82.50 P 6.25 6.25 6.25 6.30 -0.17 29 30 60 +30
26FEB26 85.00 P 0.00 0.00 0.00 7.60 -0.21 27 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.87 +0.22 31 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.18 -0.47 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.93 +0.04 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.42 -0.50 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.46 +0.28 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.87 +0.35 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.36 +0.43 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.28 -0.12 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.08 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.36 -0.12 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.60 -0.15 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.94 -0.12 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 1.35 -0.18 30 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.97 -0.17 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 2.68 -0.21 31 0 49 0
30MAR26 75.00 P 0.00 0.00 0.00 3.50 -0.29 30 0 807 0
30MAR26 77.50 P 4.50 4.53 4.50 4.49 -0.34 30 75 706 +70
30MAR26 80.00 P 0.00 0.00 0.00 5.90 -0.45 31 0 3,502 0
30MAR26 82.50 P 0.00 0.00 0.00 7.19 -0.18 31 0 260 0
30MAR26 85.00 P 8.77 8.77 8.77 8.96 +0.08 32 1 1,714 -1
30MAR26 87.50 P 0.00 0.00 0.00 10.58 +0.07 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 12.49 +0.25 32 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 14.45 -0.02 32 0 727 0
30MAR26 95.00 P 17.90 17.90 17.90 16.52 +0.02 33 16 216 0
30MAR26 97.50 P 0.00 0.00 0.00 18.59 +0.14 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.87 +0.35 33 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 23.36 +0.39 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.29 -0.27 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.12 +0.16 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.51 -0.49 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.21 +0.31 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.67 -0.09 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.96 -0.32 44 0 0 -2
30MAR26 120.00 P 0.00 0.00 0.00 40.70 +0.26 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.28 +0.38 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.70 +0.30 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.17 -0.38 54 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.59 -0.05 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.11 -0.05 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.71 -0.05 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 3.47 -0.06 31 0 48 0
29JUN26 72.50 P 0.00 0.00 0.00 4.34 -0.07 31 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 5.39 -0.02 31 0 273 0
29JUN26 77.50 P 0.00 0.00 0.00 6.50 -0.07 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 7.92 -0.16 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 9.30 -0.01 32 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 10.79 +0.12 31 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 12.60 -0.01 32 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 14.24 +0.04 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.07 +0.10 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 18.07 -0.01 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.95 -0.58 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.90 +0.14 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.22 -0.22 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.31 -0.73 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.41 +0.08 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.14 +0.14 36 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.21 -0.09 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.88 +0.12 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.96 -0.32 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.70 -0.13 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.28 +0.38 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.70 +0.30 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.17 -0.38 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.40 +0.01 32 0 115 0
29SEP26 60.00 P 0.00 0.00 0.00 1.88 -0.06 32 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 2.46 -0.06 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 3.11 -0.08 32 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.92 -0.09 33 0 69 0
29SEP26 70.00 P 4.91 4.91 4.91 4.80 -0.11 33 1 92 +1
29SEP26 72.50 P 0.00 0.00 0.00 5.82 -0.11 33 0 110 0
29SEP26 75.00 P 0.00 0.00 0.00 6.94 -0.13 33 0 536 0
29SEP26 77.50 P 0.00 0.00 0.00 8.17 -0.14 33 0 404 0
29SEP26 80.00 P 10.00 10.00 10.00 9.52 +0.01 33 10 795 +10
29SEP26 82.50 P 0.00 0.00 0.00 10.96 -0.07 33 0 859 0
29SEP26 85.00 P 0.00 0.00 0.00 12.51 -0.08 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 14.15 +0.11 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 15.87 -0.19 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 17.69 -0.19 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.55 -0.14 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.53 -0.21 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.14 -0.56 33 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.43 -0.23 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.76 -0.04 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.93 -0.10 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.05 -0.37 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.46 +0.17 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.66 +0.19 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.99 +0.15 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.20 +0.14 38 0 0 0
TOTAL PUT 1,267 61,266 +731
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$ 7.09
27NOV25 4.70 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.86 +0.03 28 0 102 0
27NOV25 6.50 C 0.00 0.00 0.00 0.62 +0.03 26 0 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.39 +0.03 22 0 220 0
27NOV25 7.00 C 0.20 0.20 0.18 0.19 +0.03 18 7 783 +1
27NOV25 7.25 C 0.09 0.09 0.09 0.08 +0.02 20 1 561 0
27NOV25 7.50 C 0.04 0.04 0.04 0.03 +0.01 21 100 140 +70
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.32 +0.04 45 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.04 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.12 +0.04 39 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 +0.04 24 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 +0.05 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.89 +0.04 22 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.66 +0.04 20 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.43 +0.02 17 0 333 0
30DEC25 7.00 C 0.00 0.00 0.00 0.27 +0.02 18 0 508 0
30DEC25 7.25 C 0.14 0.14 0.14 0.16 +0.02 19 30 229 +30
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 109 0
30DEC25 7.75 C 0.04 0.04 0.04 0.04 +0.01 19 10 76 +10
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 2.42 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 +0.04 31 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 +0.03 20 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 +0.04 20 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.46 +0.02 17 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 180 0
29JAN26 7.25 C 0.00 0.00 0.00 0.18 +0.01 18 0 291 0
29JAN26 7.50 C 0.10 0.10 0.10 0.10 0.00 18 30 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 19 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 2.32 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 +0.04 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.05 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.05 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.14 +0.03 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 +0.02 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 +0.03 19 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 8.25 C 0.04 0.04 0.04 0.02 0.00 18 12 12 +12
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 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 2.42 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 +0.04 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 +0.04 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 +0.04 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 +0.03 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 +0.03 20 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.03 19 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.03 +0.01 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 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 2.42 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.05 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.02 20 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 0.00 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 2.42 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 +0.03 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 +0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 +0.02 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.03 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
TOTAL CALL 190 5,481 +123
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 1,100 0
27NOV25 7.00 P 0.09 0.09 0.09 0.09 0.00 19 31 749 +1
27NOV25 7.25 P 0.23 0.23 0.23 0.23 -0.01 20 10 484 +10
27NOV25 7.50 P 0.44 0.44 0.44 0.43 -0.03 21 5 5 +5
27NOV25 7.75 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.17 -0.04 39 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.92 -0.03 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.17 -0.03 61 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.42 -0.03 66 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 834 0
30DEC25 6.75 P 0.00 0.00 0.00 0.08 0.00 20 0 816 0
30DEC25 7.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 879 0
30DEC25 7.25 P 0.00 0.00 0.00 0.30 -0.01 20 0 161 0
30DEC25 7.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.43 -0.04 34 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.67 -0.05 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.17 -0.03 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 -0.04 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.67 -0.03 49 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 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 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 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.08 0.00 19 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 18 0 80 0
29JAN26 7.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 9 0
29JAN26 7.25 P 0.00 0.00 0.00 0.41 -0.02 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 -0.03 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 -0.03 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 -0.04 15 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 18 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 -0.02 17 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 -0.02 17 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 -0.02 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 -0.02 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 -0.02 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.03 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 -0.02 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.27 -0.04 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 17 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 -0.01 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.21 -0.01 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.46 -0.03 18 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.04 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 -0.03 19 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.03 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.03 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.03 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 -0.03 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.52 -0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.76 -0.04 0 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 22 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.02 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 -0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 -0.04 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 -0.03 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 -0.03 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.03 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.03 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.03 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 -0.04 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.01 28 0 0 0
TOTAL PUT 46 10,622 +16
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$ 13.64
27NOV25 8.50 C 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.91 0.00 64 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.41 +0.01 49 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.16 0.00 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.17 +0.04 49 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.67 +0.08 24 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 90 0
27NOV25 13.00 C 0.70 0.70 0.70 0.71 +0.04 18 20 86 +20
27NOV25 13.50 C 0.27 0.27 0.27 0.35 +0.04 19 50 633 +50
27NOV25 14.00 C 0.11 0.14 0.11 0.14 +0.02 20 200 470 +50
27NOV25 14.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 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 6.16 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.93 0.00 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.14 -0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.91 -0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.43 0.00 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.66 -0.01 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.21 +0.04 22 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.72 +0.12 19 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.31 +0.08 24 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.88 +0.05 21 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.55 +0.07 20 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 55 0
30DEC25 14.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 510 0
30DEC25 15.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 4.92 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.25 +0.05 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.82 +0.10 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.32 +0.07 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 -0.03 11 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.33 -0.01 18 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.99 +0.04 20 0 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 50 0
29JAN26 14.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 4.21 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.33 +0.09 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.82 +0.04 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.32 +0.02 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.01 19 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.43 +0.05 20 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.09 +0.05 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.78 +0.03 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 5.97 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.74 +0.03 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 -0.02 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.33 +0.06 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 +0.04 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.04 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.90 +0.03 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.48 +0.02 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.15 +0.07 22 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.51 +0.02 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.24 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.04 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 +0.03 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 -0.02 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.33 +0.06 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 +0.02 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 +0.04 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 +0.06 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 +0.04 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.28 +0.08 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 +0.12 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 +0.10 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.05 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.06 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.24 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.75 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 0.00 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 -0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 +0.04 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.84 -0.04 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 +0.05 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 +0.08 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 +0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 +0.12 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 +0.08 23 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 +0.08 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.08 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.06 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
TOTAL CALL 270 3,578 +120
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 298 0
27NOV25 13.50 P 0.26 0.26 0.24 0.20 -0.02 20 377 1,217 +217
27NOV25 14.00 P 0.47 0.47 0.47 0.49 -0.05 21 50 50 +50
27NOV25 14.50 P 0.00 0.00 0.00 0.91 -0.06 24 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.39 -0.05 29 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.89 -0.05 37 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.39 -0.05 43 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.89 -0.05 50 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.39 -0.05 56 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.89 -0.05 61 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.39 -0.05 67 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 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 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 22 0 22 0
30DEC25 12.00 P 0.10 0.10 0.06 0.03 0.00 22 51 2,707 +51
30DEC25 12.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.39 -0.10 20 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.92 -0.08 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.39 -0.12 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.92 -0.02 38 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.41 -0.03 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.90 -0.04 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.41 -0.03 49 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 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.45 -0.02 21 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.72 -0.04 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.07 -0.06 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.44 -0.09 21 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.94 -0.06 26 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 -0.08 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.92 -0.09 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.41 -0.10 35 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.91 -0.03 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.41 -0.09 41 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 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.79 -0.03 21 0 19 0
26FEB26 14.50 P 0.00 0.00 0.00 1.13 -0.05 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.48 -0.05 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.96 -0.04 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 -0.07 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 -0.06 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 -0.09 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.92 -0.02 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 -0.09 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 0.00 23 0 1,000 0
30MAR26 12.00 P 0.26 0.27 0.26 0.21 0.00 22 80 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 -0.10 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.23 -0.05 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.68 -0.06 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.14 -0.03 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 -0.03 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.12 +0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.59 -0.08 33 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 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 +0.04 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 0.00 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 +0.01 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.03 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 +0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.63 -0.04 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.03 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 -0.05 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 -0.07 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.02 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.03 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 -0.04 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.04 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.76 -0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 -0.06 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.06 29 0 0 0
TOTAL PUT 558 8,969 +318
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$ 121.60
07NOV25 95.00 C 0.00 0.00 0.00 26.62 -0.31 104 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 24.12 -0.31 91 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 21.62 -0.31 77 0 0 0
07NOV25 102.50 C 0.00 0.00 0.00 19.12 -0.31 59 0 0 0
07NOV25 105.00 C 0.00 0.00 0.00 16.62 -0.31 0 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 14.12 -0.76 0 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 11.66 -0.32 65 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 9.20 -0.68 59 0 0 0
07NOV25 115.00 C 6.80 6.86 6.60 6.70 -0.69 45 160 46 +8
07NOV25 117.50 C 0.00 0.00 0.00 4.61 -0.71 52 0 133 0
07NOV25 120.00 C 1.49 3.74 1.49 2.92 -0.68 56 295 132 -20
07NOV25 122.50 C 1.05 2.17 1.03 1.66 -0.52 57 401 158 -57
07NOV25 125.00 C 0.57 1.45 0.57 0.88 -0.46 59 443 548 -3
07NOV25 127.50 C 0.60 0.70 0.35 0.40 -0.31 59 190 1,526 -7
07NOV25 130.00 C 0.30 0.45 0.27 0.15 -0.20 58 491 865 -12
07NOV25 132.50 C 0.17 0.21 0.17 0.06 -0.10 60 385 902 +340
07NOV25 135.00 C 0.07 0.16 0.07 0.02 -0.05 60 45 592 -2
07NOV25 137.50 C 0.07 0.07 0.07 0.01 -0.02 64 20 217 +20
07NOV25 140.00 C 0.04 0.08 0.04 0.01 0.00 72 54 1,116 -12
07NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
07NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
07NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 26.69 -0.31 56 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 24.20 -0.23 54 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 22.37 +0.33 93 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 19.27 -0.32 54 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 16.85 -0.33 53 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 14.56 -0.32 56 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 12.27 -0.28 54 0 0 0
14NOV25 112.50 C 10.49 10.49 10.49 10.18 -0.31 54 1 1 +1
14NOV25 115.00 C 7.11 7.11 7.11 8.23 -0.58 54 15 20 +15
14NOV25 117.50 C 0.00 0.00 0.00 6.36 -0.52 52 0 0 0
14NOV25 120.00 C 3.90 4.80 3.90 4.88 -0.49 52 4 3 0
14NOV25 122.50 C 3.22 4.15 3.22 3.69 -0.29 53 72 421 +31
14NOV25 125.00 C 2.04 3.34 2.04 2.76 -0.32 54 149 160 +43
14NOV25 127.50 C 1.96 2.50 1.68 2.01 -0.21 55 95 127 -31
14NOV25 130.00 C 1.48 1.79 1.20 1.39 -0.17 54 169 261 +20
14NOV25 132.50 C 0.93 1.45 0.93 0.93 -0.14 54 96 143 +48
14NOV25 135.00 C 0.65 0.65 0.65 0.61 -0.10 54 30 368 0
14NOV25 137.50 C 0.58 0.73 0.58 0.39 -0.07 54 52 181 -8
14NOV25 140.00 C 0.53 0.53 0.53 0.24 -0.05 54 3 106 +3
14NOV25 142.50 C 0.00 0.00 0.00 0.15 - 54 0 0 -
14NOV25 145.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
27NOV25 60.00 C 0.00 0.00 0.00 61.73 -0.30 85 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 59.23 -0.31 0 0 0 0
27NOV25 65.00 C 58.04 58.04 57.94 56.74 -1.14 73 210 214 +210
27NOV25 67.50 C 0.00 0.00 0.00 54.24 -0.31 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 51.75 -0.31 61 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 49.26 -0.30 69 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 46.76 -0.31 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 44.27 -0.31 60 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 42.98 -0.37 126 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 40.43 -0.17 117 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 36.81 -0.13 58 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 34.65 0.00 79 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 31.92 -0.47 61 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 29.63 +0.20 66 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 27.87 +0.51 80 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 25.45 +0.44 75 0 337 0
27NOV25 100.00 C 22.93 22.93 22.93 22.37 -0.02 57 3 1,212 -3
27NOV25 102.50 C 0.00 0.00 0.00 19.59 -0.99 43 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 17.52 -0.46 48 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 16.52 +0.38 64 0 1,541 0
27NOV25 110.00 C 12.76 14.50 12.50 14.44 +0.48 61 8 300 0
27NOV25 112.50 C 0.00 0.00 0.00 11.98 -0.24 54 0 1,660 0
27NOV25 115.00 C 10.70 10.70 10.70 10.53 -0.08 56 5 1,293 +5
27NOV25 117.50 C 0.00 0.00 0.00 9.01 -0.36 56 1 677 +1
27NOV25 120.00 C 7.72 8.35 6.70 7.70 -0.24 56 180 3,803 +94
27NOV25 122.50 C 5.43 7.28 5.24 6.55 -0.34 57 443 1,059 +239
27NOV25 125.00 C 4.29 6.10 4.29 5.54 -0.21 58 79 1,376 +44
27NOV25 127.50 C 3.81 5.30 3.81 4.74 -0.09 59 770 1,223 +5
27NOV25 130.00 C 3.00 4.52 3.00 3.94 -0.13 59 567 5,557 +76
27NOV25 132.50 C 2.92 3.87 2.92 3.22 -0.12 59 70 1,024 +1
27NOV25 135.00 C 2.21 3.27 2.21 2.62 -0.10 59 290 3,540 -114
27NOV25 137.50 C 2.08 2.51 2.08 2.11 -0.09 58 109 1,630 -55
27NOV25 140.00 C 1.59 2.34 1.59 1.69 -0.08 58 178 1,581 +152
27NOV25 142.50 C 1.62 1.62 1.62 1.34 -0.07 58 18 996 +18
27NOV25 145.00 C 1.32 1.62 1.32 1.06 -0.05 58 112 1,150 0
27NOV25 147.50 C 1.05 1.39 1.05 0.83 -0.05 58 85 725 +85
27NOV25 150.00 C 0.68 1.22 0.68 0.65 -0.03 58 80 1,782 +67
27NOV25 152.50 C 0.77 0.93 0.77 0.50 -0.03 58 68 574 +68
27NOV25 155.00 C 0.00 0.00 0.00 0.39 -0.02 58 0 686 0
27NOV25 157.50 C 0.00 0.00 0.00 0.30 -0.01 58 0 1,173 0
27NOV25 160.00 C 0.00 0.00 0.00 0.22 -0.02 58 0 1,209 0
27NOV25 162.50 C 0.62 0.69 0.62 0.17 -0.01 58 2 2,003 0
30DEC25 42.00 C 0.00 0.00 0.00 79.82 -0.31 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 78.83 -0.30 73 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 77.83 -0.31 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 76.84 -0.30 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 75.85 -0.30 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 74.85 -0.31 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 73.86 -0.30 75 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 72.86 -0.31 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 71.87 -0.30 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 69.38 -1.13 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 66.89 -0.31 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 64.41 -1.25 60 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 61.92 -1.27 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 59.43 -0.31 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 57.82 -0.33 103 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.47 -0.30 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.02 -0.23 96 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 49.56 -1.27 58 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 47.03 -0.36 49 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 44.27 -0.64 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 42.98 -0.37 75 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 40.43 -0.17 69 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 36.81 -0.84 0 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 34.91 -0.71 49 0 2,172 0
30DEC25 90.00 C 33.00 33.00 32.80 32.80 +0.05 54 6 9,300 +1
30DEC25 92.50 C 0.00 0.00 0.00 29.68 -1.23 33 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 27.87 -0.72 47 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 25.45 +0.08 44 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 23.22 -0.11 43 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 21.12 -1.04 43 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 19.97 +0.48 50 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 17.49 -0.30 46 0 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 15.82 -0.21 46 0 2,031 0
30DEC25 112.50 C 0.00 0.00 0.00 14.24 -0.20 47 0 1,905 0
30DEC25 115.00 C 14.04 14.04 14.04 12.92 -0.33 48 6 12,979 -6
30DEC25 117.50 C 11.66 11.66 11.60 11.54 -0.49 48 81 1,666 +81
30DEC25 120.00 C 9.34 9.97 9.34 10.29 -0.26 48 21 1,755 +1
30DEC25 122.50 C 9.59 9.59 9.59 9.15 -0.33 49 24 2,955 0
30DEC25 125.00 C 8.04 8.55 7.48 8.16 -0.24 49 3 838 -1
30DEC25 127.50 C 6.66 7.89 6.50 7.31 -0.07 50 72 1,671 +20
30DEC25 130.00 C 5.88 6.95 5.87 6.49 -0.14 50 93 5,762 +68
30DEC25 132.50 C 5.27 5.57 5.14 5.69 -0.10 50 62 1,520 +17
30DEC25 135.00 C 4.86 5.60 4.58 4.95 -0.09 50 50 4,664 -38
30DEC25 137.50 C 4.07 4.88 4.07 4.30 -0.08 50 85 1,523 +10
30DEC25 140.00 C 3.94 4.33 3.94 3.71 -0.08 50 20 1,509 +16
30DEC25 142.50 C 3.27 4.00 3.24 3.20 -0.07 50 132 4,716 +12
30DEC25 145.00 C 0.00 0.00 0.00 2.75 -0.06 50 0 911 0
30DEC25 147.50 C 3.30 3.30 3.30 2.36 -0.05 50 1 153 +1
30DEC25 150.00 C 2.06 2.10 2.06 2.01 -0.05 50 88 1,616 -79
30DEC25 152.50 C 0.00 0.00 0.00 1.72 -0.03 50 0 504 0
30DEC25 155.00 C 0.00 0.00 0.00 1.46 -0.03 50 0 428 0
30DEC25 157.50 C 0.00 0.00 0.00 1.24 -0.02 50 0 156 0
30DEC25 160.00 C 1.95 1.96 1.86 1.05 -0.02 50 81 1,477 +81
30DEC25 162.50 C 0.00 0.00 0.00 0.88 -0.02 50 0 341 0
30DEC25 165.00 C 1.38 1.38 1.38 0.74 -0.02 50 110 543 +45
30DEC25 167.50 C 1.29 1.33 1.29 0.62 -0.02 50 110 551 +45
30DEC25 170.00 C 1.10 1.31 1.10 0.52 -0.02 50 445 1,938 +400
30DEC25 172.50 C 1.32 1.32 1.32 0.44 -0.01 50 65 285 +37
30DEC25 175.00 C 0.95 0.95 0.95 0.37 0.00 50 100 295 0
30DEC25 177.50 C 0.00 0.00 0.00 0.30 -0.01 50 0 353 0
30DEC25 180.00 C 0.94 0.94 0.94 0.25 -0.01 50 65 3,962 0
30DEC25 182.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 1,489 0
30DEC25 185.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.15 0.00 50 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.12 0.00 50 0 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.10 0.00 50 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.07 0.00 50 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.06 0.00 50 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.04 0.00 50 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,011 0
29JAN26 90.00 C 0.00 0.00 0.00 34.37 -0.25 58 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 32.14 -0.22 56 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 29.96 -0.14 55 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 27.86 +0.09 54 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 24.40 -0.38 43 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 23.29 +0.11 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 20.76 -0.21 44 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.06 +0.07 50 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 17.52 -1.03 45 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 16.03 -0.54 45 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 14.63 -0.22 46 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 13.47 -0.22 46 0 600 0
29JAN26 120.00 C 12.54 12.54 12.54 12.23 -0.22 47 10 1,261 +10
29JAN26 122.50 C 10.46 10.46 10.46 11.15 -0.17 47 15 541 0
29JAN26 125.00 C 9.80 9.80 9.80 10.12 -0.17 47 10 1,060 -10
29JAN26 127.50 C 9.40 9.40 9.40 9.22 -0.19 48 1 826 0
29JAN26 130.00 C 8.12 9.06 7.92 8.45 -0.09 48 1,094 1,698 +948
29JAN26 132.50 C 7.20 7.20 7.20 7.67 +0.01 49 15 748 -15
29JAN26 135.00 C 0.00 0.00 0.00 6.87 +0.02 49 0 1,374 0
29JAN26 137.50 C 5.85 6.91 5.85 6.14 +0.02 48 60 665 -30
29JAN26 140.00 C 5.77 6.03 5.47 5.48 +0.03 48 86 2,083 +60
29JAN26 142.50 C 0.00 0.00 0.00 4.89 +0.04 48 0 194 0
29JAN26 145.00 C 0.00 0.00 0.00 4.35 +0.04 48 0 202 0
29JAN26 147.50 C 0.00 0.00 0.00 3.86 +0.04 48 0 101 0
29JAN26 150.00 C 4.06 4.12 4.06 3.42 +0.04 48 102 474 +101
29JAN26 152.50 C 0.00 0.00 0.00 3.03 +0.04 48 0 229 0
29JAN26 155.00 C 3.80 3.80 3.80 2.67 +0.04 48 20 460 +20
29JAN26 157.50 C 2.99 2.99 2.99 2.36 +0.04 48 10 326 0
29JAN26 160.00 C 2.75 3.19 2.75 2.08 +0.04 48 140 367 +65
29JAN26 162.50 C 2.81 2.94 2.81 1.83 +0.04 48 284 1,895 +154
26FEB26 95.00 C 0.00 0.00 0.00 30.14 -1.10 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 28.92 +0.54 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 27.13 +0.88 52 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 24.55 -0.88 47 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 23.09 +0.10 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 20.57 -0.64 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.06 -0.09 45 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 18.25 -0.18 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 16.87 +0.41 48 0 0 0
26FEB26 117.50 C 16.27 16.27 16.27 15.26 -0.40 47 50 50 +50
26FEB26 120.00 C 15.02 15.03 15.02 14.01 -0.19 47 50 52 +50
26FEB26 122.50 C 13.87 13.88 13.87 12.91 -0.18 47 50 50 +50
26FEB26 125.00 C 12.18 12.83 12.18 11.92 -0.16 47 65 65 +65
26FEB26 127.50 C 10.96 11.85 10.96 11.00 -0.14 47 65 65 +65
26FEB26 130.00 C 10.95 10.95 10.95 10.15 -0.13 48 50 65 +50
26FEB26 132.50 C 0.00 0.00 0.00 9.37 -0.07 48 0 0 0
26FEB26 135.00 C 9.34 9.34 9.34 8.62 +0.02 48 50 50 +50
26FEB26 137.50 C 0.00 0.00 0.00 7.85 +0.02 48 0 0 0
26FEB26 140.00 C 7.70 7.70 7.70 7.15 +0.03 48 15 15 +15
26FEB26 142.50 C 7.30 7.30 7.30 6.49 +0.03 48 15 15 +15
26FEB26 145.00 C 0.00 0.00 0.00 5.89 - 48 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 80.19 -0.30 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.20 -0.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 78.22 -0.30 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.23 -0.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 76.25 -0.30 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 75.26 -0.31 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.28 -0.30 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.29 -0.31 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.31 -0.30 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.85 -0.66 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.40 -0.30 48 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 64.95 -0.71 47 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 62.51 -0.68 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 60.08 -0.30 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 57.82 -0.38 53 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 55.65 -0.06 56 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 53.02 -0.23 50 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 50.55 -0.28 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.45 +0.43 51 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 45.66 -0.55 43 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 42.98 -1.51 36 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 41.15 -0.46 43 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 39.44 -0.20 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 36.80 +0.05 44 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 34.95 -0.22 45 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 32.35 -0.92 42 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 31.09 -0.15 46 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 28.92 -0.21 44 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 27.13 -0.04 45 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 25.45 +0.02 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 23.63 -0.30 44 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 22.44 +0.21 46 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 20.66 -0.85 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 19.52 +0.14 46 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 18.04 -0.60 46 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 16.98 -0.36 46 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 15.69 -0.21 46 750 2,153 +497
30MAR26 122.50 C 14.40 14.40 14.40 14.61 -0.20 46 10 479 +10
30MAR26 125.00 C 14.50 14.50 14.50 13.63 -0.06 47 56 27,986 +56
30MAR26 127.50 C 12.50 12.50 12.50 12.70 -0.22 47 2 1,414 -2
30MAR26 130.00 C 0.00 0.00 0.00 11.85 -0.15 47 0 304 0
30MAR26 132.50 C 10.34 10.34 10.34 11.05 -0.28 47 2 1,312 +2
30MAR26 135.00 C 11.17 11.17 11.17 10.31 -0.16 48 4 598 0
30MAR26 137.50 C 0.00 0.00 0.00 9.63 -0.04 48 0 1,066 0
30MAR26 140.00 C 9.46 9.46 9.46 8.91 0.00 48 20 589 0
30MAR26 142.50 C 0.00 0.00 0.00 8.22 +0.01 48 0 200 0
30MAR26 145.00 C 0.00 0.00 0.00 7.57 +0.01 48 0 2,671 0
30MAR26 147.50 C 0.00 0.00 0.00 6.97 +0.01 48 0 207 0
30MAR26 150.00 C 0.00 0.00 0.00 6.41 +0.01 48 0 1,537 0
30MAR26 152.50 C 0.00 0.00 0.00 5.89 +0.01 48 0 119 0
30MAR26 155.00 C 0.00 0.00 0.00 5.41 +0.02 48 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 4.97 +0.02 48 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 4.56 +0.02 48 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 4.18 +0.02 48 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 3.84 +0.03 48 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 3.51 +0.12 48 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 3.22 +0.03 48 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 2.95 +0.03 48 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 2.62 -0.05 47 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 2.47 +0.03 48 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 2.25 +0.09 48 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 2.06 +0.09 48 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.83 +0.03 47 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 1.72 +0.07 48 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.52 +0.02 47 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.39 +0.02 47 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.16 +0.02 47 0 0 0
30MAR26 200.00 C 2.54 2.54 2.54 1.06 +0.02 47 65 528 +65
30MAR26 205.00 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.73 +0.02 47 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 80.57 -0.30 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.59 -0.30 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.62 -0.30 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.65 -0.30 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.68 -0.30 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.70 -0.31 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.74 -0.30 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.77 -0.30 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.80 -0.30 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.39 -0.30 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.00 -0.29 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.62 -0.29 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.72 +0.18 55 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 62.08 +0.16 61 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 59.21 +0.33 54 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 57.29 -0.50 56 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.87 -1.03 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.04 +0.26 55 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 49.64 -1.18 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 47.61 -0.50 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.51 +0.05 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.91 -0.03 42 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 41.44 -0.34 46 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 39.18 -0.06 44 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 37.14 -0.36 43 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 35.37 -0.63 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 34.63 +0.63 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 31.96 -1.41 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 31.06 +1.06 47 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 29.46 +1.00 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 27.52 +0.53 45 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 26.32 +0.59 46 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 24.93 +0.72 46 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 22.92 +0.02 44 0 295 0
29JUN26 115.00 C 22.80 22.80 22.80 21.89 -0.51 45 1 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 20.72 -0.24 45 0 323 0
29JUN26 120.00 C 0.00 0.00 0.00 19.48 +0.09 45 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 18.44 -0.17 45 0 418 0
29JUN26 125.00 C 0.00 0.00 0.00 17.46 -0.16 45 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 16.52 -0.18 45 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 15.67 -0.46 46 0 4,955 0
29JUN26 132.50 C 0.00 0.00 0.00 14.85 -0.16 46 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 14.06 -0.18 46 0 606 0
29JUN26 137.50 C 0.00 0.00 0.00 13.34 -0.17 46 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 12.66 -0.11 46 0 454 0
29JUN26 142.50 C 0.00 0.00 0.00 12.03 +0.02 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 11.32 +0.03 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 10.64 +0.02 47 0 355 0
29JUN26 150.00 C 9.40 9.95 9.40 10.01 +0.03 47 17 328 +2
29JUN26 152.50 C 0.00 0.00 0.00 9.41 +0.04 47 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 8.84 +0.04 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 8.31 +0.04 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 7.80 +0.04 46 0 356 0
29JUN26 162.50 C 0.00 0.00 0.00 7.33 +0.05 46 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 6.88 +0.05 46 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 6.46 +0.05 46 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 6.06 +0.05 46 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 5.52 +0.04 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 5.34 +0.20 46 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.86 +0.05 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 4.70 +0.05 46 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 4.28 +0.05 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 4.13 +0.05 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.76 +0.04 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.63 +0.04 46 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 3.31 +0.05 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.10 +0.04 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.91 +0.05 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.73 -0.03 46 0 8 0
29JUN26 205.00 C 0.00 0.00 0.00 2.47 +0.12 46 0 61 0
29JUN26 210.00 C 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 1.85 +0.04 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.62 +0.03 46 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 59.69 -0.24 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.52 -0.27 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.39 -0.22 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.31 -0.20 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.26 -0.19 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.27 -0.17 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.32 -0.16 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.42 -0.15 45 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 43.57 -0.99 45 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 41.77 -0.13 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.03 -0.86 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 38.34 -0.09 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.70 +0.24 45 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 34.66 -1.07 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.39 +0.11 45 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 32.11 -0.04 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.69 +0.22 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 28.44 -0.74 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.69 -0.17 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 26.73 +0.01 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.74 -0.34 43 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 24.02 +0.04 45 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 22.67 -0.09 44 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 21.65 -0.10 44 0 104 0
29SEP26 125.00 C 0.00 0.00 0.00 20.69 -0.09 44 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 19.78 -0.08 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.92 -0.08 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 18.09 -0.08 45 0 213 0
29SEP26 135.00 C 16.90 16.90 16.90 17.31 -0.36 45 1 94 0
29SEP26 137.50 C 0.00 0.00 0.00 16.57 -0.34 45 0 158 0
29SEP26 140.00 C 0.00 0.00 0.00 15.87 -0.26 45 0 145 0
29SEP26 142.50 C 0.00 0.00 0.00 15.20 -0.08 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 14.57 -0.03 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 14.00 +0.11 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 13.32 +0.12 46 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 12.67 +0.11 46 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 12.06 +0.12 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.47 +0.12 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 10.91 +0.12 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 10.07 +0.11 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.87 +0.12 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 9.11 +0.12 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 8.93 +0.13 46 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 8.49 +0.13 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 7.84 +0.12 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 7.45 +0.12 45 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.30 +0.12 46 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 6.74 +0.12 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.60 +0.12 46 0 18 0
29SEP26 187.50 C 0.00 0.00 0.00 6.09 +0.11 45 0 0 0
29SEP26 190.00 C 7.30 7.30 7.30 5.97 +0.12 46 18 37 +18
29SEP26 192.50 C 0.00 0.00 0.00 5.67 +0.11 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 5.40 +0.12 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 5.13 +0.11 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 4.88 +0.11 46 0 124 0
29SEP26 205.00 C 0.00 0.00 0.00 4.41 +0.11 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 3.99 +0.10 46 0 95 0
29SEP26 215.00 C 0.00 0.00 0.00 3.61 +0.10 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.27 +0.10 46 0 60 0
TOTAL CALL 11,371 317,292 +4,342
07NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 120 0
07NOV25 110.00 P 0.21 0.21 0.15 0.02 -0.04 59 107 333 +73
07NOV25 112.50 P 0.50 0.50 0.19 0.08 -0.08 59 37 242 0
07NOV25 115.00 P 0.78 0.78 0.27 0.25 -0.16 59 160 463 -1
07NOV25 117.50 P 1.40 1.51 0.57 0.62 -0.27 58 619 639 +116
07NOV25 120.00 P 3.00 3.00 1.01 1.36 -0.34 57 147 503 -32
07NOV25 122.50 P 5.19 5.19 2.10 2.67 -0.22 61 143 376 0
07NOV25 125.00 P 6.20 6.20 4.45 4.37 -0.12 63 10 350 -3
07NOV25 127.50 P 0.00 0.00 0.00 6.29 -0.16 60 0 121 0
07NOV25 130.00 P 0.00 0.00 0.00 8.77 +0.19 75 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 11.26 +0.22 88 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 13.41 -0.12 61 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 16.09 +0.48 101 0 0 0
07NOV25 140.00 P 0.00 0.00 0.00 18.40 -0.24 0 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 20.90 +0.30 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 23.40 +0.30 0 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 25.90 +0.30 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 20 0
14NOV25 105.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
14NOV25 107.50 P 0.43 0.43 0.43 0.32 -0.02 54 1 9 +1
14NOV25 110.00 P 1.00 1.00 1.00 0.58 -0.02 54 2 208 0
14NOV25 112.50 P 1.46 1.46 1.46 1.00 -0.02 55 20 107 0
14NOV25 115.00 P 2.65 2.94 1.40 1.58 -0.02 55 954 909 +619
14NOV25 117.50 P 3.25 3.25 2.26 2.32 -0.02 54 34 110 +12
14NOV25 120.00 P 5.30 5.30 2.80 3.35 +0.01 54 107 139 +40
14NOV25 122.50 P 5.47 5.47 5.47 4.65 +0.07 55 1 229 0
14NOV25 125.00 P 5.90 5.90 5.90 6.24 +0.15 56 1 110 0
14NOV25 127.50 P 0.00 0.00 0.00 7.76 +0.05 54 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 9.94 +0.64 58 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 12.06 +0.18 61 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 14.32 +0.47 64 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 16.57 +0.14 65 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 19.12 +0.35 73 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 21.28 - 69 0 0 -
14NOV25 145.00 P 0.00 0.00 0.00 23.88 - 78 0 0 -
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 513 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 329 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,585 0
27NOV25 77.50 P 0.15 0.15 0.15 0.01 0.00 65 10 816 -10
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,182 0
27NOV25 82.50 P 0.00 0.00 0.00 0.02 0.00 60 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.03 0.00 59 0 2,041 0
27NOV25 87.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 1,111 0
27NOV25 90.00 P 0.35 0.35 0.35 0.10 +0.01 59 2 932 -2
27NOV25 92.50 P 0.00 0.00 0.00 0.16 0.00 58 0 429 0
27NOV25 95.00 P 0.00 0.00 0.00 0.26 +0.01 58 0 1,476 0
27NOV25 97.50 P 0.00 0.00 0.00 0.41 +0.01 58 0 1,033 0
27NOV25 100.00 P 1.00 1.02 0.82 0.62 +0.02 58 247 1,146 -125
27NOV25 102.50 P 1.25 1.25 1.25 0.89 +0.02 58 4 552 0
27NOV25 105.00 P 1.69 1.69 1.43 1.28 +0.03 58 27 2,310 +7
27NOV25 107.50 P 2.10 2.15 2.10 1.77 +0.08 58 12 7,197 0
27NOV25 110.00 P 2.52 2.69 2.12 2.38 +0.16 59 146 10,370 +56
27NOV25 112.50 P 3.53 3.66 2.97 3.08 +0.20 58 666 4,169 +72
27NOV25 115.00 P 4.00 5.20 3.64 3.92 +0.24 58 355 7,260 +256
27NOV25 117.50 P 5.60 5.85 4.42 4.95 +0.28 59 70 2,675 -44
27NOV25 120.00 P 7.00 7.00 5.40 6.15 +0.30 59 342 4,161 +127
27NOV25 122.50 P 0.00 0.00 0.00 7.39 +0.29 59 0 1,430 0
27NOV25 125.00 P 0.00 0.00 0.00 8.89 +0.26 59 0 2,018 0
27NOV25 127.50 P 11.20 11.20 11.20 10.61 +0.33 60 4 1,859 -2
27NOV25 130.00 P 0.00 0.00 0.00 12.35 +0.33 61 0 4,327 0
27NOV25 132.50 P 0.00 0.00 0.00 14.18 +0.19 62 0 600 0
27NOV25 135.00 P 0.00 0.00 0.00 16.18 +0.21 63 0 1,033 0
27NOV25 137.50 P 18.50 18.50 18.50 18.25 +0.24 64 11 593 -11
27NOV25 140.00 P 0.00 0.00 0.00 19.70 -0.46 56 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 21.92 -0.47 57 0 255 0
27NOV25 145.00 P 0.00 0.00 0.00 24.12 -0.54 56 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 26.47 -0.36 57 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 29.26 -0.02 66 0 14 0
27NOV25 152.50 P 0.00 0.00 0.00 32.13 +0.76 77 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 34.58 +0.64 79 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 36.80 +0.06 78 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 39.36 +0.28 83 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 41.17 -0.36 69 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 92 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 83 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 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 70 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 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 56 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 0.00 50 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.04 0.00 50 0 12,837 0
30DEC25 77.50 P 0.00 0.00 0.00 0.06 0.00 50 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 10,095 0
30DEC25 82.50 P 0.00 0.00 0.00 0.15 0.00 50 0 2,288 0
30DEC25 85.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 13,730 0
30DEC25 87.50 P 0.00 0.00 0.00 0.35 +0.01 50 0 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.51 +0.02 50 0 10,883 0
30DEC25 92.50 P 1.03 1.03 1.03 0.70 +0.02 50 15 2,243 0
30DEC25 95.00 P 1.46 1.46 1.22 0.98 +0.03 50 85 3,211 +85
30DEC25 97.50 P 1.61 1.61 1.61 1.31 +0.04 50 65 3,528 +65
30DEC25 100.00 P 2.12 2.12 2.12 1.70 +0.05 50 3 15,100 0
30DEC25 102.50 P 2.25 2.30 2.25 2.21 +0.06 50 12 1,690 +12
30DEC25 105.00 P 3.15 3.17 2.61 2.79 +0.10 50 155 5,497 +130
30DEC25 107.50 P 3.85 3.85 3.85 3.47 +0.17 50 15 2,588 0
30DEC25 110.00 P 4.43 4.43 3.92 4.25 +0.26 50 40 2,756 +40
30DEC25 112.50 P 5.57 5.57 5.57 5.10 +0.28 50 15 2,965 +15
30DEC25 115.00 P 6.30 6.52 5.79 6.09 +0.32 50 86 13,429 +5
30DEC25 117.50 P 8.14 8.14 7.20 7.22 +0.33 50 39 4,929 +33
30DEC25 120.00 P 9.57 9.57 7.90 8.40 +0.32 50 111 1,758 +71
30DEC25 122.50 P 11.01 11.01 11.01 9.72 +0.35 50 27 623 0
30DEC25 125.00 P 12.93 12.93 12.93 11.22 +0.38 51 44 390 +41
30DEC25 127.50 P 0.00 0.00 0.00 12.85 +0.32 51 0 758 0
30DEC25 130.00 P 0.00 0.00 0.00 14.54 +0.31 52 0 639 0
30DEC25 132.50 P 0.00 0.00 0.00 16.29 +0.38 52 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 17.66 -0.25 50 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 19.83 +0.03 52 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 22.06 +0.25 54 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 23.57 -0.27 51 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 25.92 -0.08 53 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 28.11 -0.05 53 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 30.69 +0.28 57 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 32.47 -0.22 54 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 34.94 -0.08 56 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 36.80 -0.38 52 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 39.98 +0.53 61 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 42.53 +0.30 64 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 44.18 -0.48 57 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 46.65 -0.47 59 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 49.97 +0.39 70 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 51.12 -0.19 54 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 53.43 -0.98 49 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 55.91 -1.16 49 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 58.40 +0.01 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 60.90 -0.48 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 63.40 +0.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 65.90 +0.04 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 68.40 -0.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 70.90 +0.25 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 73.40 +0.06 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 75.90 +0.06 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 78.40 +0.30 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 83.40 +0.30 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 88.40 +0.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 93.40 +0.30 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 98.40 +0.30 0 0 0 0
29JAN26 90.00 P 1.31 1.31 1.31 1.07 +0.08 48 20 824 +20
29JAN26 92.50 P 0.00 0.00 0.00 1.38 +0.10 48 0 548 0
29JAN26 95.00 P 0.00 0.00 0.00 1.77 +0.10 48 0 317 0
29JAN26 97.50 P 0.00 0.00 0.00 2.23 +0.13 48 0 6 0
29JAN26 100.00 P 3.29 3.29 2.78 2.76 +0.13 48 55 848 +1
29JAN26 102.50 P 0.00 0.00 0.00 3.38 +0.17 48 0 817 0
29JAN26 105.00 P 0.00 0.00 0.00 4.02 +0.24 48 0 903 0
29JAN26 107.50 P 0.00 0.00 0.00 4.79 +0.31 48 0 1,956 0
29JAN26 110.00 P 5.27 5.27 5.27 5.68 +0.38 48 15 8,877 +15
29JAN26 112.50 P 6.53 6.53 6.14 6.54 +0.35 48 60 870 +30
29JAN26 115.00 P 7.57 7.57 7.57 7.59 +0.38 48 75 2,463 +75
29JAN26 117.50 P 8.73 8.78 8.66 8.76 +0.41 48 120 6,245 +60
29JAN26 120.00 P 0.00 0.00 0.00 10.05 +0.39 48 0 389 0
29JAN26 122.50 P 0.00 0.00 0.00 11.43 +0.49 48 0 571 0
29JAN26 125.00 P 13.65 13.65 13.65 12.92 +0.52 49 21 90 -21
29JAN26 127.50 P 0.00 0.00 0.00 14.48 +0.51 49 0 84 0
29JAN26 130.00 P 0.00 0.00 0.00 16.16 +0.41 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 17.92 +0.33 50 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 19.71 +0.34 50 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 21.56 +0.90 51 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 23.45 +0.36 51 0 828 0
29JAN26 142.50 P 0.00 0.00 0.00 25.46 +0.36 51 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 27.49 +0.36 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 29.58 +0.36 52 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 31.75 +0.36 53 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 33.92 +0.36 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 36.17 +0.54 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 38.45 +0.35 55 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 40.75 +0.73 56 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 42.98 +0.39 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 2.61 +0.13 48 0 2 0
26FEB26 97.50 P 3.25 3.25 3.24 3.15 +0.14 48 210 247 +148
26FEB26 100.00 P 4.09 4.09 4.09 3.80 +0.17 48 15 122 +15
26FEB26 102.50 P 0.00 0.00 0.00 4.47 +0.19 48 0 45 0
26FEB26 105.00 P 0.00 0.00 0.00 5.20 +0.25 48 0 36 0
26FEB26 107.50 P 6.00 6.00 6.00 6.02 +0.25 48 1 16 +1
26FEB26 110.00 P 0.00 0.00 0.00 6.92 +0.46 47 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 7.93 +0.34 47 0 0 0
26FEB26 115.00 P 9.21 9.22 9.21 9.03 +0.32 48 250 250 +250
26FEB26 117.50 P 11.00 11.00 10.25 10.28 +0.38 48 355 355 +340
26FEB26 120.00 P 12.23 12.23 12.23 11.54 +0.67 48 15 15 +15
26FEB26 122.50 P 0.00 0.00 0.00 12.91 +0.49 48 0 60 0
26FEB26 125.00 P 0.00 0.00 0.00 14.42 +0.55 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.10 +0.40 49 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 17.73 +0.41 49 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.00 -0.08 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.81 +0.04 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.90 +0.39 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.81 +0.45 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.69 +0.35 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.71 - 51 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 55 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 0.00 48 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 0.00 47 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 +0.02 47 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.59 +0.03 48 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.79 +0.04 48 0 347 0
30MAR26 80.00 P 0.00 0.00 0.00 1.01 +0.06 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 1.30 +0.06 48 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.61 +0.08 48 0 819 0
30MAR26 87.50 P 0.00 0.00 0.00 2.02 +0.09 48 0 355 0
30MAR26 90.00 P 2.62 2.62 2.62 2.43 +0.09 48 200 27,905 0
30MAR26 92.50 P 3.40 3.40 3.40 2.97 +0.11 48 10 9,262 +5
30MAR26 95.00 P 3.53 3.53 3.53 3.52 +0.12 48 73 301 +47
30MAR26 97.50 P 0.00 0.00 0.00 4.19 +0.15 48 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 4.89 +0.17 48 0 2,628 0
30MAR26 102.50 P 0.00 0.00 0.00 5.62 +0.20 48 0 235 0
30MAR26 105.00 P 6.46 6.46 6.46 6.42 +0.22 47 1 781 +1
30MAR26 107.50 P 0.00 0.00 0.00 7.30 +0.23 48 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 8.27 +0.30 47 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 9.33 +0.28 47 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 10.48 +0.36 47 0 3,047 0
30MAR26 117.50 P 12.09 12.09 12.09 11.71 +0.37 47 60 14,306 0
30MAR26 120.00 P 0.00 0.00 0.00 13.03 +0.31 48 750 6,836 +750
30MAR26 122.50 P 0.00 0.00 0.00 14.42 +0.31 48 0 2,300 0
30MAR26 125.00 P 0.00 0.00 0.00 15.91 +0.49 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 17.47 +0.33 48 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 19.14 +0.39 49 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 20.83 +0.40 49 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 22.60 +0.80 49 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 24.34 +0.32 50 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 26.21 +0.33 50 0 2,405 0
30MAR26 142.50 P 28.50 28.50 28.50 28.08 +0.32 50 4 182 0
30MAR26 145.00 P 0.00 0.00 0.00 29.97 +0.32 50 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 31.97 +0.33 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 34.01 +0.89 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 35.56 -0.16 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 37.79 -0.01 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 39.14 -0.83 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.57 -0.59 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 43.80 -0.50 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.95 -0.64 49 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 48.03 +0.57 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.24 -0.84 48 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 52.28 +0.04 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 54.56 -0.82 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 56.89 -0.18 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.22 -0.72 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 61.56 -0.69 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.92 +0.23 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 66.25 +0.30 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.58 -0.24 45 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.93 +0.10 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.56 +0.02 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 76.00 +0.16 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 78.46 +0.31 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 83.41 +0.31 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.40 +0.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.40 +0.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.40 +0.30 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 0.00 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 +0.03 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.55 +0.03 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 +0.04 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.92 +0.04 46 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.15 +0.06 46 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.45 +0.06 46 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.76 +0.07 46 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 2.17 +0.10 46 0 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.58 +0.09 46 0 142 0
29JUN26 85.00 P 0.00 0.00 0.00 3.07 +0.12 46 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 3.63 +0.12 46 0 435 0
29JUN26 90.00 P 4.79 4.79 4.79 4.19 +0.13 46 65 5,807 +65
29JUN26 92.50 P 0.00 0.00 0.00 4.71 -0.03 46 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 5.53 +0.08 46 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 6.36 +0.20 46 0 190 0
29JUN26 100.00 P 0.00 0.00 0.00 7.12 +0.25 46 0 767 0
29JUN26 102.50 P 0.00 0.00 0.00 7.96 +0.26 46 0 213 0
29JUN26 105.00 P 9.08 9.08 9.08 8.90 +0.34 46 65 692 -65
29JUN26 107.50 P 0.00 0.00 0.00 9.99 +0.43 46 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 11.07 +0.66 46 0 2,501 0
29JUN26 112.50 P 0.00 0.00 0.00 12.09 +0.36 46 0 1,108 0
29JUN26 115.00 P 0.00 0.00 0.00 13.30 +0.20 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 14.60 +0.21 46 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 16.11 +0.36 47 0 230 0
29JUN26 122.50 P 0.00 0.00 0.00 17.54 +0.63 47 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 18.86 +0.46 46 0 595 0
29JUN26 127.50 P 0.00 0.00 0.00 20.51 +0.31 47 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 22.17 +0.38 47 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 23.69 +0.17 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 25.30 +0.07 47 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 26.90 -0.04 47 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.70 +0.04 47 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 30.31 -0.15 47 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 32.70 +0.35 48 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 34.59 +0.35 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 36.50 +0.35 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 37.32 +0.34 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.95 +0.98 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.96 +1.00 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.99 -0.27 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 45.87 -0.22 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 48.14 +1.08 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.99 +0.86 51 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 53.24 +0.36 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 53.84 +0.35 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.00 +0.35 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.20 +0.34 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.45 +0.35 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 62.71 +0.35 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.98 +0.35 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.25 +0.34 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.55 +0.34 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.89 +0.34 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.24 +0.34 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.60 +0.34 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.97 +0.33 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.74 +0.32 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.54 +0.08 53 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 93.49 +0.31 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.42 +0.31 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.06 +0.03 45 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 +0.05 45 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.62 +0.04 45 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.94 +0.05 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.35 +0.12 45 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.77 +0.05 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.25 +0.15 45 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.80 +0.16 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.36 +0.04 45 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 5.01 +0.20 45 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.72 +0.04 45 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 6.43 +0.02 45 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 7.28 +0.41 45 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 8.19 +0.23 45 0 0 0
29SEP26 100.00 P 9.15 9.15 9.15 9.08 +0.08 45 65 241 -50
29SEP26 102.50 P 10.37 10.37 10.37 10.03 +0.26 45 65 161 +65
29SEP26 105.00 P 0.00 0.00 0.00 11.04 +0.27 45 0 73 0
29SEP26 107.50 P 0.00 0.00 0.00 12.13 +0.38 45 0 291 0
29SEP26 110.00 P 0.00 0.00 0.00 13.27 +0.38 45 0 1,274 0
29SEP26 112.50 P 0.00 0.00 0.00 14.48 +0.54 46 0 412 0
29SEP26 115.00 P 16.40 16.40 16.40 15.71 +0.42 45 1 843 +1
29SEP26 117.50 P 0.00 0.00 0.00 17.03 +0.42 46 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 18.47 +0.30 46 0 216 0
29SEP26 122.50 P 0.00 0.00 0.00 19.90 +0.46 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 21.42 +0.55 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 22.90 +0.31 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.50 +0.33 46 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 26.14 +0.33 47 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 27.83 +0.35 47 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 29.71 +0.41 47 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 31.28 +0.26 47 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 32.21 +0.41 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.92 +0.40 47 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.78 +0.42 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.76 +0.44 48 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.48 +0.42 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.35 +0.43 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.23 +0.42 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.23 +0.43 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.23 +0.42 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.25 +0.43 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.27 +0.42 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.31 +0.42 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.38 +0.42 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.53 +0.42 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.68 +0.42 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.83 +0.41 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.00 +0.41 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.18 +0.41 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.38 +0.41 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.64 +0.40 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.90 +0.39 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.18 +0.40 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.47 +0.40 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 79.76 +0.39 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.40 +0.38 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.54 +0.08 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.89 +0.35 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.70 +0.35 45 0 0 0
TOTAL PUT 7,522 404,899 +3,414
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$ 220.20
27NOV25 150.00 C 70.80 70.80 70.80 70.33 -10.22 0 6 12 +6
27NOV25 152.50 C 0.00 0.00 0.00 67.72 -10.85 0 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 65.80 -9.98 71 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 63.38 -10.49 71 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 60.92 -9.99 69 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 58.59 -10.42 71 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 56.31 -10.72 73 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 52.98 -11.59 0 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 51.61 -10.15 71 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 48.28 -11.07 50 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 47.00 -10.03 70 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 44.70 -8.94 69 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 42.70 -9.97 71 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 39.53 -10.40 60 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 37.50 -10.26 62 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 36.50 -8.97 71 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 33.49 -10.26 63 0 33 0
27NOV25 192.50 C 0.00 0.00 0.00 31.64 -9.53 64 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 29.85 -8.76 65 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 29.84 -7.25 76 0 1,115 0
27NOV25 200.00 C 22.00 23.55 22.00 26.42 -7.63 66 13 228 +3
27NOV25 205.00 C 0.00 0.00 0.00 23.25 -7.32 67 0 374 0
27NOV25 210.00 C 16.50 20.00 16.50 20.32 -7.49 68 18 476 0
27NOV25 215.00 C 16.02 18.00 16.02 17.66 -6.78 68 24 232 0
27NOV25 220.00 C 14.43 15.60 12.60 15.25 -5.21 69 95 360 +12
27NOV25 225.00 C 12.00 13.11 10.18 13.09 -4.91 69 118 4,161 -19
27NOV25 230.00 C 10.40 11.48 8.53 11.24 -4.31 70 320 618 -59
27NOV25 235.00 C 8.56 9.83 7.07 9.54 -3.80 70 109 871 -6
27NOV25 240.00 C 8.54 8.54 6.18 8.14 -3.37 71 186 947 +18
27NOV25 245.00 C 5.96 7.03 5.41 6.94 -2.90 71 105 713 -48
27NOV25 250.00 C 8.00 8.00 4.38 5.90 -2.50 72 660 1,526 0
27NOV25 255.00 C 3.29 5.30 3.29 4.90 -2.26 72 1,084 1,204 +82
27NOV25 260.00 C 3.60 4.20 3.20 4.07 -1.98 72 367 870 -184
27NOV25 265.00 C 3.23 3.65 2.50 3.34 -1.65 72 375 775 -53
27NOV25 270.00 C 2.43 2.97 2.10 2.74 -1.52 72 505 1,653 -252
27NOV25 275.00 C 2.23 2.23 2.23 2.23 -1.31 72 45 190 +45
27NOV25 280.00 C 1.92 1.95 1.92 1.81 -1.11 72 60 533 +15
27NOV25 285.00 C 1.59 1.70 1.59 1.46 -0.93 72 17 350 0
27NOV25 290.00 C 0.00 0.00 0.00 1.17 -0.78 71 0 643 0
27NOV25 295.00 C 0.00 0.00 0.00 0.94 -0.65 71 0 67 0
27NOV25 300.00 C 1.03 1.50 1.03 0.75 -0.54 71 2,145 930 -1,933
30DEC25 85.00 C 0.00 0.00 0.00 135.37 -9.98 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 133.17 -11.68 70 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 130.68 -9.72 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 128.19 -9.86 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 125.63 -9.49 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 123.01 -10.01 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 120.74 -10.02 63 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 118.25 -9.41 58 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 115.64 -9.70 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 114.47 -8.67 109 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 110.96 -10.24 78 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 108.43 -10.29 73 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 106.68 -9.13 94 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 103.58 -10.44 75 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 102.63 -8.97 103 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 97.72 -10.10 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 95.90 -9.45 53 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 93.25 -9.63 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 90.99 -11.18 56 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 88.99 -10.83 71 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 85.98 -9.54 50 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 83.20 -11.70 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 81.62 -9.20 66 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 79.93 -8.60 75 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 76.33 -9.56 55 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 76.03 -9.05 80 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 71.24 -11.61 48 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 69.27 -11.16 56 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 67.43 -8.86 62 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 66.84 -7.03 75 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 63.60 -9.05 67 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 60.40 -8.61 59 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 58.99 -8.04 65 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 54.72 -11.45 48 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 54.71 -8.66 64 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 50.66 -8.69 52 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 49.35 -9.65 57 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 47.71 -8.16 59 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 45.38 -10.48 57 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 43.92 -9.16 59 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 42.30 -8.83 60 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 40.16 -7.92 59 0 41 0
30DEC25 190.00 C 0.00 0.00 0.00 40.15 -5.40 66 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 38.39 -6.75 66 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 35.11 -8.76 60 0 1,301 0
30DEC25 197.50 C 0.00 0.00 0.00 35.02 -6.61 65 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 32.29 -7.51 61 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 28.80 -8.27 59 0 768 0
30DEC25 210.00 C 0.00 0.00 0.00 25.97 -5.91 59 0 485 0
30DEC25 215.00 C 23.21 23.21 23.21 23.48 -6.67 60 15 304 0
30DEC25 220.00 C 18.00 20.88 18.00 21.19 -5.19 60 6 166 +6
30DEC25 225.00 C 15.96 19.10 15.58 19.04 -5.06 60 85 186 +62
30DEC25 230.00 C 16.10 17.52 13.86 17.14 -4.68 60 109 280 +77
30DEC25 235.00 C 14.20 15.54 12.40 15.40 -4.39 61 183 920 +43
30DEC25 240.00 C 11.09 13.69 11.09 13.85 -3.90 61 31 321 +19
30DEC25 245.00 C 9.94 12.73 9.94 12.46 -3.49 62 121 154 -4
30DEC25 250.00 C 9.77 11.44 9.75 11.19 -3.03 62 48 145 +31
30DEC25 255.00 C 8.29 9.85 7.42 9.95 -3.04 62 23 398 -2
30DEC25 260.00 C 9.59 9.59 7.00 8.86 -2.88 62 78 417 +47
30DEC25 265.00 C 0.00 0.00 0.00 7.82 -2.68 62 0 172 0
30DEC25 270.00 C 0.00 0.00 0.00 6.89 -2.53 62 0 129 0
30DEC25 275.00 C 0.00 0.00 0.00 6.05 -2.30 62 0 119 0
30DEC25 280.00 C 4.63 4.63 4.63 5.31 -2.08 62 45 349 0
30DEC25 285.00 C 4.56 5.12 4.56 4.65 -1.88 62 37 152 +37
30DEC25 290.00 C 0.00 0.00 0.00 4.07 -1.69 62 0 5,565 0
30DEC25 295.00 C 5.00 5.00 3.40 3.56 -1.51 62 11 68 -4
30DEC25 300.00 C 4.40 4.40 3.10 3.10 -1.36 62 112 614 -10
29JAN26 177.50 C 0.00 0.00 0.00 50.72 -9.14 57 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 49.08 -8.80 58 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 48.74 -7.20 63 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 45.61 -7.94 58 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 45.16 -7.19 62 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 42.31 -8.24 58 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 41.35 -7.43 60 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 40.08 -5.34 61 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 36.89 -8.52 56 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 36.32 -8.15 59 0 0 0
29JAN26 205.00 C 29.01 29.01 29.01 33.03 -7.44 58 7 22 +7
29JAN26 210.00 C 0.00 0.00 0.00 30.42 -7.07 58 0 15 0
29JAN26 215.00 C 0.00 0.00 0.00 28.00 -5.31 58 0 46 0
29JAN26 220.00 C 25.15 25.15 25.12 25.77 -5.49 58 2 65 +2
29JAN26 225.00 C 20.90 20.90 20.90 23.70 -5.17 59 1 30 0
29JAN26 230.00 C 0.00 0.00 0.00 21.74 -4.92 59 0 392 0
29JAN26 235.00 C 0.00 0.00 0.00 19.98 -4.62 59 0 405 0
29JAN26 240.00 C 0.00 0.00 0.00 18.37 -4.29 59 0 960 0
29JAN26 245.00 C 0.00 0.00 0.00 16.91 -4.04 60 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 15.56 -3.74 60 0 329 0
29JAN26 255.00 C 0.00 0.00 0.00 14.34 -3.48 61 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 12.95 -3.50 60 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 11.83 -3.19 60 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 10.73 -2.96 60 0 32 0
29JAN26 275.00 C 0.00 0.00 0.00 9.72 -2.75 60 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 8.80 -2.55 60 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 7.96 -2.36 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 7.20 -2.18 60 0 0 0
29JAN26 295.00 C 7.57 7.57 7.57 6.50 -2.01 60 30 31 +30
29JAN26 300.00 C 0.00 0.00 0.00 5.87 -1.62 60 0 4 0
26FEB26 192.50 C 0.00 0.00 0.00 44.83 -6.15 60 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 42.09 -8.21 57 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 41.27 -7.42 58 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 40.46 -5.97 60 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 36.75 -6.15 58 0 0 0
26FEB26 210.00 C 30.27 30.27 30.27 34.04 -7.33 57 15 15 +15
26FEB26 215.00 C 0.00 0.00 0.00 31.67 -5.27 57 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 29.46 -5.65 58 0 0 0
26FEB26 225.00 C 0.00 0.00 0.00 27.40 -5.00 58 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 25.42 -4.80 58 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 23.63 -4.54 58 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 21.98 -4.66 58 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 20.45 -4.04 59 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 19.04 -4.17 59 0 55 0
26FEB26 255.00 C 0.00 0.00 0.00 17.65 -3.65 59 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 16.43 -3.76 59 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 15.33 -3.57 60 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 14.13 -3.36 60 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 13.02 -3.16 60 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 11.99 -2.54 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 137.10 -8.25 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 135.00 -9.85 83 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 132.41 -8.59 79 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 129.08 -8.97 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 126.72 -8.98 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 124.08 -10.06 43 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 122.93 -8.67 75 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 119.32 -9.96 53 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 116.92 -9.81 54 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 115.67 -9.01 71 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 113.47 -8.58 71 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 111.24 -8.27 71 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.31 -10.09 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 104.83 -10.06 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 104.07 -7.79 67 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 100.76 -10.20 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.00 -9.81 54 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 97.28 -7.42 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 94.45 -8.71 61 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 91.33 -10.02 55 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 89.72 -10.24 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 88.50 -7.89 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 86.05 -6.74 62 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 82.63 -7.90 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 81.98 -7.72 62 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 78.55 -8.50 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 76.37 -7.60 55 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 75.11 -7.95 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 72.33 -8.76 55 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 70.49 -9.42 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 69.85 -7.08 60 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 66.89 -8.62 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 65.33 -9.22 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 63.10 -9.08 56 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 61.03 -8.33 55 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 59.20 -10.15 55 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 59.05 -8.15 59 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 57.37 -7.57 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 54.98 -7.09 57 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 53.93 -7.85 59 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 51.39 -8.98 56 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 49.94 -7.09 57 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 48.94 -5.93 58 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 48.59 -5.72 60 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 46.54 -6.06 59 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 44.63 -7.59 58 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 42.98 -7.64 57 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 40.84 -5.89 58 0 28 0
30MAR26 210.00 C 33.86 33.86 33.86 37.96 -6.23 57 25 416 +25
30MAR26 215.00 C 0.00 0.00 0.00 35.86 -5.93 58 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 34.02 -5.51 59 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 31.71 -4.81 58 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 30.43 -4.43 60 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 28.21 -4.83 59 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 26.67 -4.35 60 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 25.39 -3.90 60 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 23.52 -4.10 60 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 22.00 -4.13 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 20.47 -4.11 60 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 19.51 -3.69 60 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 18.32 -3.74 60 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 17.12 -2.95 60 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 15.52 -3.29 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 14.49 -3.66 59 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 13.53 -2.97 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 12.63 -2.82 59 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 11.79 -2.67 59 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 10.26 -2.40 59 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 8.92 -2.16 59 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 7.75 -1.93 59 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 6.74 -1.72 59 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 5.85 -1.54 59 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 5.08 -1.37 59 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 4.41 -1.22 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 105.10 -9.54 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 104.61 -8.45 61 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 102.14 -8.21 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 98.92 -9.42 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 98.16 -7.77 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 95.83 -8.15 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 94.25 -7.55 60 0 0 0
29JUN26 137.50 C 86.90 86.90 86.90 92.33 -7.59 60 1 1 0
29JUN26 140.00 C 0.00 0.00 0.00 90.26 -7.90 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 88.00 -8.01 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 86.09 -7.51 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 84.38 -7.60 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 82.34 -7.43 58 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 80.22 -7.96 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 78.41 -7.91 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 77.11 -7.15 58 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 75.55 -8.40 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 73.53 -6.57 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 72.45 -6.53 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.58 -6.82 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 68.95 -6.80 58 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 67.62 -6.39 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.84 -6.83 58 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 63.09 -8.11 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 63.08 -5.71 58 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 60.13 -7.50 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 60.11 -6.46 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 58.76 -6.12 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 57.62 -5.81 58 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 55.95 -6.24 58 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 54.61 -6.06 58 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 53.92 -5.31 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 52.28 -6.05 58 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 49.91 -5.47 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 47.35 -6.39 58 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 45.58 -5.12 59 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 43.43 -5.03 58 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 41.27 -5.49 58 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 38.81 -5.46 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 37.15 -5.13 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 35.01 -5.29 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 33.74 -5.39 58 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 32.25 -4.73 58 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 31.13 -4.22 59 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 29.74 -4.41 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 28.45 -4.22 59 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 27.44 -3.70 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 26.12 -3.58 59 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 24.87 -3.96 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 23.67 -3.82 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 22.53 -3.69 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 20.82 -4.18 58 0 0 0
29JUN26 300.00 C 21.00 21.00 21.00 19.82 -4.02 58 5 73 0
29JUN26 310.00 C 0.00 0.00 0.00 17.96 -3.09 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 16.28 -2.85 58 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 14.75 -2.65 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 13.77 -2.05 59 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 12.12 -2.70 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 10.99 -2.09 58 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 9.97 -1.93 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 86.67 -8.44 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 85.28 -7.83 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 83.44 -7.69 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 81.58 -7.99 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 80.26 -7.62 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 78.68 -8.33 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 75.95 -8.44 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 74.47 -9.10 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 73.55 -8.62 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 73.54 -6.80 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 70.86 -7.76 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 69.45 -8.10 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 68.10 -7.96 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 66.81 -7.99 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 65.56 -7.88 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 64.29 -7.80 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 63.54 -6.91 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 61.57 -7.16 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 61.09 -6.32 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 61.08 -5.18 58 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 61.07 -4.01 60 0 10 0
29SEP26 205.00 C 0.00 0.00 0.00 55.75 -6.99 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 53.66 -6.83 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 52.45 -5.70 57 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 49.88 -6.48 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 48.03 -6.45 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 46.43 -6.24 57 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 45.48 -5.30 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 43.47 -5.46 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 41.70 -5.46 58 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 40.40 -5.32 58 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 38.98 -5.10 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 37.46 -5.04 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 36.49 -4.46 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 35.23 -4.42 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 33.95 -4.32 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 32.64 -4.19 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 31.39 -4.07 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 30.18 -3.95 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 29.02 -3.84 59 0 0 0
29SEP26 300.00 C 25.50 25.50 25.50 27.91 -3.72 59 6 32 -6
TOTAL CALL 7,248 58,985 -1,998
27NOV25 150.00 P 0.58 0.58 0.45 0.16 +0.09 72 103 374 +101
27NOV25 152.50 P 0.68 0.68 0.68 0.21 +0.11 71 1 65 +1
27NOV25 155.00 P 0.75 0.75 0.75 0.26 +0.13 71 1 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.35 +0.19 71 0 59 0
27NOV25 160.00 P 0.96 0.96 0.96 0.44 +0.22 72 50 264 +50
27NOV25 162.50 P 0.00 0.00 0.00 0.56 +0.28 71 0 150 0
27NOV25 165.00 P 1.30 1.30 0.98 0.70 +0.33 72 37 272 +5
27NOV25 167.50 P 0.00 0.00 0.00 0.86 +0.41 71 0 276 0
27NOV25 170.00 P 1.54 1.75 1.39 1.06 +0.48 72 45 813 +15
27NOV25 172.50 P 1.45 1.45 1.45 1.27 +0.56 72 10 385 +10
27NOV25 175.00 P 2.08 2.08 1.66 1.55 +0.68 72 30 323 0
27NOV25 177.50 P 0.00 0.00 0.00 1.83 +0.76 72 0 210 0
27NOV25 180.00 P 3.20 3.20 2.30 2.18 +0.91 72 40 524 +10
27NOV25 182.50 P 3.77 3.77 3.77 2.48 +0.93 71 6 577 0
27NOV25 185.00 P 4.29 4.29 2.84 2.84 +1.01 71 1,812 2,030 +1,615
27NOV25 187.50 P 4.87 4.87 3.60 3.35 +1.19 71 114 199 +76
27NOV25 190.00 P 4.70 5.73 4.13 3.86 +1.31 71 388 1,231 +128
27NOV25 192.50 P 5.20 6.24 4.88 4.49 +1.55 71 141 426 -19
27NOV25 195.00 P 4.61 7.18 4.61 5.14 +1.70 71 1,002 1,184 +662
27NOV25 197.50 P 6.71 8.01 6.39 5.86 +1.96 71 98 1,827 -2
27NOV25 200.00 P 6.48 9.33 6.48 6.48 +2.03 70 480 3,043 +29
27NOV25 205.00 P 10.55 10.55 8.40 8.45 +2.68 72 63 5,603 +22
27NOV25 210.00 P 12.00 13.88 10.55 10.55 +3.18 72 57 953 +20
27NOV25 215.00 P 15.00 16.35 13.05 12.85 +3.63 72 266 943 +245
27NOV25 220.00 P 16.47 20.19 15.00 15.50 +4.37 73 997 1,804 -272
27NOV25 225.00 P 21.30 21.30 18.30 18.37 +4.71 73 152 1,293 +70
27NOV25 230.00 P 22.61 22.61 21.09 21.36 +5.15 73 81 786 +20
27NOV25 235.00 P 23.33 27.94 23.33 24.84 +5.75 74 4 889 +2
27NOV25 240.00 P 0.00 0.00 0.00 28.45 +6.28 75 0 414 0
27NOV25 245.00 P 36.00 36.26 36.00 32.03 +6.36 75 24 226 +15
27NOV25 250.00 P 0.00 0.00 0.00 36.19 +8.19 77 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 40.00 +8.92 76 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 43.86 +8.22 74 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 48.27 +7.15 76 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 52.66 +7.24 76 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 58.00 +8.62 83 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 62.10 +10.11 80 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 67.45 +10.47 88 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 70.47 +8.87 70 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 77.00 +10.79 91 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 80.75 +9.39 80 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.07 +0.03 62 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.09 +0.04 62 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.12 +0.05 62 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.15 +0.06 62 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.19 +0.08 62 0 582 0
30DEC25 132.50 P 0.00 0.00 0.00 0.24 +0.09 62 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.29 +0.11 61 0 396 0
30DEC25 137.50 P 0.00 0.00 0.00 0.37 +0.14 62 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.46 +0.17 62 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.54 +0.19 61 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.69 +0.25 62 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.83 +0.30 62 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.98 +0.34 62 0 117 0
30DEC25 152.50 P 0.00 0.00 0.00 1.18 +0.40 62 0 243 0
30DEC25 155.00 P 1.80 1.92 1.80 1.39 +0.47 62 11 274 +10
30DEC25 157.50 P 0.00 0.00 0.00 1.60 +0.52 62 0 202 0
30DEC25 160.00 P 2.43 2.43 2.43 1.90 +0.61 62 20 876 0
30DEC25 162.50 P 0.00 0.00 0.00 2.19 +0.70 62 0 1,107 0
30DEC25 165.00 P 3.14 3.20 2.52 2.48 +0.75 62 14 885 +14
30DEC25 167.50 P 0.00 0.00 0.00 2.89 +0.87 62 0 307 0
30DEC25 170.00 P 3.30 4.30 3.30 3.30 +0.98 62 11 1,850 +11
30DEC25 172.50 P 3.68 4.80 3.40 3.68 +1.06 62 33 928 +21
30DEC25 175.00 P 4.05 5.20 3.75 4.13 +1.10 62 24 799 -6
30DEC25 177.50 P 4.19 5.80 4.02 4.49 +1.13 61 37 1,096 0
30DEC25 180.00 P 4.83 6.60 4.47 5.05 +1.28 61 95 1,412 +61
30DEC25 182.50 P 6.87 6.89 6.21 5.61 +1.27 61 108 788 +104
30DEC25 185.00 P 7.29 7.29 6.65 6.25 +1.38 61 15 252 +7
30DEC25 187.50 P 8.38 8.38 7.40 6.91 +1.69 61 8 160 +6
30DEC25 190.00 P 8.40 9.92 8.40 7.66 +1.81 61 49 324 -16
30DEC25 192.50 P 10.84 10.84 8.44 8.45 +1.95 61 559 637 +373
30DEC25 195.00 P 9.16 11.88 9.16 9.26 +2.13 61 216 2,228 +128
30DEC25 197.50 P 12.92 12.93 10.51 10.33 +2.48 62 83 199 +8
30DEC25 200.00 P 12.00 14.07 11.48 11.29 +2.64 62 158 754 +85
30DEC25 205.00 P 16.30 16.30 13.18 13.36 +3.05 62 86 355 +40
30DEC25 210.00 P 18.65 18.87 18.65 15.65 +3.44 62 26 188 -6
30DEC25 215.00 P 21.69 21.69 21.69 18.15 +4.01 62 16 197 0
30DEC25 220.00 P 23.50 23.75 21.16 20.87 +4.27 63 69 222 -47
30DEC25 225.00 P 27.00 27.00 27.00 23.77 +4.61 63 30 142 -30
30DEC25 230.00 P 0.00 0.00 0.00 26.68 +4.75 63 0 106 0
30DEC25 235.00 P 31.00 31.00 31.00 29.95 +5.18 63 35 65 +35
30DEC25 240.00 P 33.82 33.82 33.82 33.38 +5.53 64 6 183 0
30DEC25 245.00 P 0.00 0.00 0.00 35.28 +4.25 59 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 39.45 +4.96 61 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 44.47 +7.90 65 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 48.73 +6.70 66 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 52.30 +6.53 65 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 56.51 +6.68 66 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 60.77 +8.35 66 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 63.34 +5.27 59 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 67.53 +5.83 58 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 74.84 +8.09 71 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 77.86 +6.61 65 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 83.63 +9.14 71 0 0 0
29JAN26 177.50 P 6.94 6.98 6.94 7.14 +1.56 59 32 370 +32
29JAN26 180.00 P 0.00 0.00 0.00 7.75 +1.45 59 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 8.34 +1.51 59 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 9.23 +1.87 59 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 10.04 +1.87 59 0 662 0
29JAN26 190.00 P 11.46 11.46 11.46 10.92 +2.17 59 5 914 +5
29JAN26 192.50 P 12.19 12.19 12.19 11.89 +2.41 59 45 90 +45
29JAN26 195.00 P 0.00 0.00 0.00 12.84 +2.53 60 0 525 0
29JAN26 197.50 P 0.00 0.00 0.00 13.84 +2.65 60 0 374 0
29JAN26 200.00 P 15.50 17.23 15.50 14.89 +2.79 60 37 536 -20
29JAN26 205.00 P 0.00 0.00 0.00 17.11 +3.12 60 0 2,063 0
29JAN26 210.00 P 21.50 21.50 19.90 19.50 +3.45 60 61 236 +61
29JAN26 215.00 P 0.00 0.00 0.00 22.08 +3.73 60 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 24.83 +4.08 61 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 27.74 +4.41 61 0 6 0
29JAN26 230.00 P 26.00 32.61 26.00 30.85 +5.12 61 2 2 +1
29JAN26 235.00 P 35.02 35.02 32.73 33.28 +4.25 60 2 32 -2
29JAN26 240.00 P 0.00 0.00 0.00 37.18 +6.76 61 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 40.33 +6.08 61 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 44.06 +5.20 61 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 47.58 +6.53 61 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 50.33 +5.72 59 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 55.33 +6.99 62 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 59.24 +5.85 62 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 61.92 +5.91 58 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 67.16 +7.37 61 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 71.99 +7.56 63 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 74.84 +6.26 59 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 79.57 +7.30 60 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 83.92 +7.20 60 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 14.72 +2.56 59 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 15.73 +2.69 59 0 502 0
26FEB26 197.50 P 19.41 19.41 19.41 16.77 +2.70 59 15 15 +15
26FEB26 200.00 P 18.55 18.55 18.55 17.86 +2.84 59 32 48 +32
26FEB26 205.00 P 21.19 21.19 20.79 20.15 +3.09 59 96 111 +96
26FEB26 210.00 P 23.64 23.64 23.64 22.61 +3.37 59 30 30 +30
26FEB26 215.00 P 0.00 0.00 0.00 25.22 +3.69 59 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 27.98 +3.96 60 0 15 0
26FEB26 225.00 P 0.00 0.00 0.00 30.89 +4.18 60 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 33.63 +4.18 59 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 37.40 +4.99 61 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 40.87 +5.23 61 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 44.30 +5.66 61 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 46.09 +3.80 58 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 50.92 +5.74 61 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 55.24 +7.43 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 57.84 +5.02 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 61.99 +6.74 61 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 65.62 +5.22 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 69.52 +5.28 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 356 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 +0.03 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 +0.04 59 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.17 +0.05 59 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.21 +0.06 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.27 +0.08 60 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.33 +0.10 59 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.40 +0.11 60 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.48 +0.12 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.58 +0.16 60 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.69 +0.18 60 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.80 +0.19 60 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.96 +0.25 60 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.11 +0.28 60 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.27 +0.29 60 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.48 +0.34 60 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.70 +0.41 60 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.93 +0.44 60 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.16 +0.44 60 0 306 0
30MAR26 132.50 P 3.10 3.30 3.10 2.48 +0.54 60 4 32 +4
30MAR26 135.00 P 3.20 3.50 3.20 2.80 +0.63 60 6 65 +2
30MAR26 137.50 P 3.30 3.80 3.30 3.12 +0.66 60 8 31 +8
30MAR26 140.00 P 3.50 4.20 3.50 3.44 +0.66 60 10 241 +10
30MAR26 142.50 P 3.75 4.60 3.75 3.87 +0.77 60 12 29 +12
30MAR26 145.00 P 4.20 5.00 4.10 4.31 +0.89 60 12 52 +12
30MAR26 147.50 P 4.62 5.40 4.49 4.75 +0.95 60 12 16 +12
30MAR26 150.00 P 4.85 6.00 4.70 5.14 +1.04 60 514 895 +508
30MAR26 152.50 P 0.00 0.00 0.00 5.61 +1.02 60 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.13 +1.18 59 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.55 +1.21 59 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.18 +1.36 59 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 7.64 +1.14 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 8.47 +1.49 59 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.10 +1.58 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 9.71 +1.52 59 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 10.58 +1.77 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 11.05 +1.67 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 11.89 +1.74 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 12.76 +1.89 58 0 252 0
30MAR26 182.50 P 0.00 0.00 0.00 13.64 +1.84 58 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 14.53 +2.18 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 15.46 +2.26 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 16.84 +2.82 59 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.89 +2.92 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 18.98 +3.08 59 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 20.58 +3.92 60 0 215 0
30MAR26 200.00 P 22.70 22.70 22.70 20.91 +3.20 59 4 389 +4
30MAR26 205.00 P 0.00 0.00 0.00 23.79 +3.48 60 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 26.36 +3.94 60 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 28.94 +4.11 60 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 31.23 +3.85 59 0 2 0
30MAR26 225.00 P 0.00 0.00 0.00 34.41 +4.34 60 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 37.74 +4.43 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 40.85 +4.87 60 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 43.93 +4.94 60 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 47.08 +4.91 60 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 50.33 +4.11 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 53.61 +4.47 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 57.54 +5.19 60 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 61.41 +5.16 60 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 65.29 +5.65 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 68.81 +5.13 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 73.71 +6.26 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 77.11 +6.01 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.96 +5.95 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.36 +6.48 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 89.38 +5.95 61 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 99.91 +8.02 66 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 108.70 +8.45 67 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 117.57 +8.19 67 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 127.28 +9.11 70 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.88 +7.74 66 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 143.83 +7.66 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.89 +9.51 71 0 0 0
29JUN26 120.00 P 3.68 4.00 3.68 3.31 +0.60 59 8 490 +8
29JUN26 122.50 P 3.97 4.30 3.97 3.65 +0.61 59 8 218 +2
29JUN26 125.00 P 4.18 4.75 4.18 4.01 +0.63 59 10 73 +6
29JUN26 127.50 P 4.50 5.00 4.50 4.46 +0.74 59 8 234 +8
29JUN26 130.00 P 0.00 0.00 0.00 4.82 +0.77 59 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.19 +0.70 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.65 +0.71 58 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.08 +0.75 58 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.60 +0.85 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.14 +0.86 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.70 +1.07 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.29 +1.17 58 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.96 +1.07 58 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 9.54 +1.14 58 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.22 +1.18 58 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 11.02 +1.32 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.69 +1.35 58 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.48 +1.42 58 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.31 +1.61 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.21 +1.69 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.00 +1.71 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.02 +1.94 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.87 +2.05 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 17.90 +2.30 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 18.90 +2.42 58 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 19.70 +2.16 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 21.46 +3.11 59 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 21.89 +2.41 58 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 23.27 +3.07 58 0 5 0
29JUN26 192.50 P 23.87 23.87 23.87 24.42 +2.94 58 2 2 +2
29JUN26 195.00 P 0.00 0.00 0.00 25.61 +3.27 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 26.90 +3.63 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 28.15 +3.79 59 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 30.73 +3.56 59 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 33.43 +4.00 59 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 36.24 +4.23 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 39.27 +4.59 59 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 41.22 +3.50 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 44.46 +3.87 58 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 48.04 +4.30 59 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.35 +5.06 59 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 54.84 +4.89 60 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 58.00 +4.77 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 61.71 +5.36 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 64.73 +5.00 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 69.74 +6.54 61 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 73.14 +6.04 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 77.14 +6.73 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.21 +6.06 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 84.96 +6.80 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 88.98 +7.18 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 93.13 +7.11 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.03 +6.79 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 105.36 +7.15 63 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 113.75 +7.23 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 122.50 +7.67 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 130.99 +7.52 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 139.44 +7.79 63 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 147.79 +7.84 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 157.84 +9.09 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.67 +1.46 57 0 100 0
29SEP26 152.50 P 0.00 0.00 0.00 13.40 +1.53 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.17 +1.47 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.97 +1.61 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.80 +1.62 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 16.86 +1.93 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.80 +1.95 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.77 +2.11 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 19.62 +2.07 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 20.55 +2.07 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.79 +2.36 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 22.81 +2.46 58 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 23.88 +2.46 58 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 25.17 +2.81 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.16 +2.64 58 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 27.53 +2.70 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.43 +2.72 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 29.69 +2.85 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.95 +2.98 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.10 +2.93 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.47 +3.07 58 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 36.59 +3.95 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 39.29 +3.81 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 42.27 +4.62 59 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 45.13 +4.64 59 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 48.29 +5.20 59 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.05 +5.10 58 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 54.18 +5.22 59 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.65 +4.60 59 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 60.82 +4.70 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.74 +5.17 60 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 68.02 +4.98 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.41 +5.08 59 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 75.38 +5.78 60 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.71 +5.35 60 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 82.64 +6.02 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 86.40 +6.05 60 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 90.21 +6.15 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.28 +6.52 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 98.28 +6.71 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.26 +6.77 61 0 0 0
TOTAL PUT 8,686 79,817 +4,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 38.18
27NOV25 26.00 C 0.00 0.00 0.00 12.20 -0.42 71 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.20 -0.42 63 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.20 -0.42 56 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.20 -0.42 48 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.20 -0.42 39 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.20 -0.42 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.20 -0.42 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.20 -0.43 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.20 -0.43 0 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 3.20 -0.43 0 0 379 0
27NOV25 36.00 C 0.00 0.00 0.00 2.22 -0.41 18 0 650 0
27NOV25 37.00 C 1.23 1.27 1.23 1.28 -0.38 15 6 1,230 -3
27NOV25 38.00 C 0.57 0.57 0.57 0.63 -0.27 16 30 780 0
27NOV25 39.00 C 0.28 0.28 0.26 0.28 -0.14 17 52 966 -25
27NOV25 40.00 C 0.12 0.12 0.12 0.10 -0.08 17 2 729 +2
27NOV25 41.00 C 0.06 0.06 0.06 0.03 -0.03 18 77 305 +45
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,262 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 210 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 20.69 -0.42 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.19 -0.42 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.69 -0.42 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.19 -0.42 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.69 -0.42 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.19 -0.43 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.19 -0.43 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.19 -0.43 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.19 -0.43 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.20 -0.42 60 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.20 -0.42 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.20 -0.42 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.20 -0.42 45 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.20 -0.42 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.20 -0.42 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.20 -0.42 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.20 -0.42 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.20 -0.42 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.20 -0.43 0 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 4.23 -0.45 21 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 3.28 -0.41 19 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 2.39 -0.41 17 0 1,705 0
30DEC25 37.00 C 0.00 0.00 0.00 1.72 -0.28 18 0 2,861 0
30DEC25 38.00 C 1.15 1.15 1.15 1.17 -0.22 19 2 674 0
30DEC25 39.00 C 0.00 0.00 0.00 0.76 -0.17 19 0 478 0
30DEC25 40.00 C 0.51 0.51 0.46 0.48 -0.13 19 52 1,191 0
30DEC25 41.00 C 0.33 0.35 0.33 0.27 -0.09 19 20 237 0
30DEC25 42.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 329 0
30DEC25 43.00 C 0.15 0.18 0.15 0.08 -0.03 20 1,000 1,350 +1,000
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 11.20 -0.42 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.20 -0.42 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.20 -0.42 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.20 -0.42 22 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.20 -0.42 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.22 -0.41 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.27 -0.40 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.38 -0.38 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.54 -0.37 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.72 -0.41 19 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 2.12 -0.24 20 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 1.59 -0.20 20 10 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.17 -0.17 20 15 45 +15
29JAN26 40.00 C 0.00 0.00 0.00 0.83 -0.15 20 5 37 +5
29JAN26 41.00 C 0.53 0.53 0.53 0.55 -0.14 20 3 13 +3
29JAN26 42.00 C 0.00 0.00 0.00 0.36 -0.10 20 0 15 0
29JAN26 43.00 C 0.30 0.30 0.30 0.23 -0.07 20 15 90 -15
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 32 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 53 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.22 -0.42 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.24 -0.42 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.28 -0.41 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.34 -0.39 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.43 -0.38 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.57 -0.36 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.77 -0.33 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.05 -0.30 20 0 0 0
26FEB26 37.00 C 2.32 2.32 2.32 2.34 -0.28 19 15 15 +15
26FEB26 38.00 C 0.00 0.00 0.00 1.82 -0.23 19 0 127 0
26FEB26 39.00 C 0.00 0.00 0.00 1.40 -0.17 20 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.07 -0.14 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.78 -0.11 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.38 -0.06 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
26FEB26 45.00 C 0.31 0.31 0.31 0.17 -0.03 20 30 40 +30
26FEB26 46.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 0.00 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.19 -0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.69 -0.42 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.19 -0.43 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.19 -0.43 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.20 -0.42 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.21 -0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.23 -0.42 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.24 -0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.26 -0.42 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.27 -0.42 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.29 -0.42 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.32 -0.41 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.35 -0.42 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.41 -0.52 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.49 -0.39 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.61 -0.37 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.78 -0.35 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.01 -0.33 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.26 -0.34 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.63 -0.32 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.15 -0.22 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.68 -0.19 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.32 -0.14 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.01 -0.14 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.75 -0.11 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.55 -0.09 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.40 -0.06 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 -0.42 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.47 -0.42 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.50 -0.42 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.54 -0.41 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.60 -0.40 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.67 -0.39 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.76 -0.38 21 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.89 -0.36 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.04 -0.35 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.24 -0.33 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.49 -0.31 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.79 -0.28 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.15 -0.25 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.57 -0.09 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.20 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.57 -0.09 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.16 -0.14 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 1.74 -0.17 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 -0.11 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.18 -0.11 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.99 -0.09 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.67 -0.04 22 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.91 -0.29 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.03 -0.24 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.17 -0.19 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.33 -0.15 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.53 -0.09 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.76 -0.02 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.03 +0.05 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.34 +0.11 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 +0.16 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.07 +0.24 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.47 +0.26 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.95 +0.33 27 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.44 +0.35 27 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.00 +0.51 27 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.56 +0.42 27 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 +0.44 27 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 +0.42 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.45 +0.44 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 +0.44 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 +0.43 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 +0.43 27 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.53 +0.41 27 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 +0.41 27 0 3 0
TOTAL CALL 1,334 20,337 +1,072
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 45 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.02 0.00 17 0 338 0
27NOV25 36.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 658 0
27NOV25 37.00 P 0.26 0.37 0.26 0.26 +0.07 17 134 1,672 +80
27NOV25 38.00 P 0.68 0.90 0.68 0.69 +0.17 17 55 679 +17
27NOV25 39.00 P 0.00 0.00 0.00 1.35 +0.28 18 10 401 +10
27NOV25 40.00 P 2.31 2.31 2.31 2.21 +0.37 20 3 109 +3
27NOV25 41.00 P 0.00 0.00 0.00 3.09 +0.40 16 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 4.08 +0.42 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 5.08 +0.42 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 6.08 +0.42 22 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 7.08 +0.43 26 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 8.08 +0.43 31 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 9.08 +0.43 34 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 10.08 +0.43 38 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 68 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 59 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 39 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 32 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 710 0
30DEC25 34.00 P 0.08 0.10 0.08 0.09 +0.03 20 15 356 -5
30DEC25 35.00 P 0.13 0.13 0.13 0.18 +0.05 19 10 128 +10
30DEC25 36.00 P 0.36 0.36 0.35 0.37 +0.09 19 27 752 +27
30DEC25 37.00 P 0.75 0.76 0.66 0.66 +0.13 19 25 989 +10
30DEC25 38.00 P 1.12 1.12 1.12 1.12 +0.22 19 2 498 0
30DEC25 39.00 P 0.00 0.00 0.00 1.74 +0.28 20 0 90 0
30DEC25 40.00 P 0.00 0.00 0.00 2.48 +0.34 21 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 3.23 +0.35 19 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.14 +0.39 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.10 +0.41 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.08 +0.42 18 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.08 +0.43 21 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.08 +0.43 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.08 +0.43 26 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.08 +0.43 29 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 +0.01 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 183 0
29JAN26 33.00 P 0.13 0.13 0.13 0.11 +0.02 20 16 110 +16
29JAN26 34.00 P 0.21 0.22 0.21 0.22 +0.05 20 30 84 0
29JAN26 35.00 P 0.34 0.34 0.34 0.36 +0.05 20 18 85 0
29JAN26 36.00 P 0.58 0.58 0.58 0.60 +0.09 20 2 337 +2
29JAN26 37.00 P 0.92 0.92 0.92 0.94 +0.13 20 2 173 +2
29JAN26 38.00 P 1.41 1.52 1.41 1.42 +0.20 20 19 28 +9
29JAN26 39.00 P 0.00 0.00 0.00 2.02 +0.26 21 10 13 +10
29JAN26 40.00 P 0.00 0.00 0.00 2.72 +0.36 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 3.40 +0.31 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.24 +0.34 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.15 +0.38 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.10 +0.40 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.08 +0.41 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.08 +0.42 22 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.08 +0.43 24 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.08 +0.43 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
26FEB26 32.00 P 0.10 0.10 0.10 0.10 +0.03 20 3 23 +3
26FEB26 33.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 15 0
26FEB26 34.00 P 0.29 0.29 0.29 0.30 +0.06 20 1 27 +1
26FEB26 35.00 P 0.50 0.50 0.50 0.49 +0.09 20 4 4 +4
26FEB26 36.00 P 0.73 0.73 0.73 0.76 +0.13 20 10 17 +10
26FEB26 37.00 P 0.00 0.00 0.00 1.10 +0.15 19 0 8 0
26FEB26 38.00 P 0.00 0.00 0.00 1.57 +0.22 20 0 114 0
26FEB26 39.00 P 0.00 0.00 0.00 2.17 +0.27 20 0 110 0
26FEB26 40.00 P 0.00 0.00 0.00 2.86 +0.32 21 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.53 +0.33 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.33 +0.35 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.20 +0.38 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.13 +0.40 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.09 +0.41 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.08 +0.42 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.08 +0.43 22 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.08 +0.43 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.43 +0.09 20 0 194 0
30MAR26 35.00 P 0.00 0.00 0.00 0.62 +0.09 20 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 0.91 +0.13 20 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 1.32 +0.21 20 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.74 +0.17 20 0 145 0
30MAR26 39.00 P 2.34 2.34 2.34 2.32 +0.24 20 3 3 +3
30MAR26 40.00 P 0.00 0.00 0.00 2.94 +0.27 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.65 +0.31 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.43 +0.34 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.27 +0.36 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.17 +0.39 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.11 +0.40 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.09 +0.42 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.08 +0.42 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.08 +0.43 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 377 0
29JUN26 30.00 P 0.19 0.19 0.19 0.20 +0.05 22 33 272 +33
29JUN26 31.00 P 0.00 0.00 0.00 0.30 +0.06 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 +0.08 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 +0.10 21 0 19 0
29JUN26 34.00 P 0.77 0.77 0.77 0.88 +0.16 22 16 21 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 +0.16 22 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 1.54 +0.19 22 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.96 +0.23 22 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.43 +0.30 22 0 20 0
29JUN26 39.00 P 0.00 0.00 0.00 2.90 +0.18 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.50 +0.30 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.15 +0.32 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.86 +0.34 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.63 +0.36 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.44 +0.38 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.30 +0.39 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.20 +0.40 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.13 +0.41 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.10 +0.42 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 +0.14 27 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.18 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 +0.22 27 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 +0.28 27 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 +0.35 27 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 +0.36 27 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 +0.43 27 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.40 +0.47 27 0 110 0
29SEP26 34.00 P 1.65 1.65 1.65 1.71 +0.51 27 12 17 0
29SEP26 35.00 P 0.00 0.00 0.00 2.07 +0.56 27 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.46 +0.57 27 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 3.00 +0.77 27 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.48 +0.79 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.03 +0.73 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.59 +0.84 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 +0.85 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.86 +0.85 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.57 +0.85 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.29 +0.83 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.06 +0.81 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.85 +0.78 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.67 +0.74 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.52 +0.70 27 0 0 0
TOTAL PUT 460 20,392 +245
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$ 7.81
27NOV25 5.50 C 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.08 +0.06 61 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.83 +0.06 53 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.58 +0.05 45 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.33 +0.05 38 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
27NOV25 7.50 C 0.33 0.33 0.33 0.38 +0.02 22 10 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.24 +0.04 26 0 32 0
27NOV25 8.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 216 0
27NOV25 8.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 250 0
27NOV25 8.50 C 0.03 0.03 0.03 0.03 +0.01 27 21 155 +21
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
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 66 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.94 +0.06 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 +0.06 48 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.60 +0.07 52 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 +0.05 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.86 +0.06 40 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.60 +0.04 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.35 +0.04 24 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.14 +0.06 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.68 +0.02 24 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.51 +0.02 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.37 0.00 26 0 300 0
30DEC25 8.00 C 0.22 0.22 0.22 0.26 +0.01 26 10 419 +6
30DEC25 8.25 C 0.17 0.17 0.17 0.18 +0.01 27 3 93 +3
30DEC25 8.50 C 0.11 0.11 0.11 0.11 0.00 26 40 209 +40
30DEC25 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC25 9.00 C 0.05 0.05 0.05 0.04 -0.01 27 11 139 +11
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 29 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.36 +0.05 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.17 +0.10 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.92 +0.09 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.62 +0.04 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.40 +0.04 28 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.21 +0.07 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.47 +0.02 27 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 3 0
29JAN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 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 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.17 +0.04 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.92 +0.06 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 0.00 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.23 +0.03 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.05 +0.06 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 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 2.37 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 +0.06 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 +0.03 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.66 -0.03 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.48 +0.02 27 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.32 +0.07 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 +0.02 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.42 +0.01 28 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR26 9.00 C 0.22 0.22 0.22 0.20 0.00 27 4 28 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 29 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 27 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 32 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 2.42 +0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.02 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 +0.01 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 +0.03 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.33 -0.01 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 41 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 +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 0.09 +0.01 29 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 29 0 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 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 +0.03 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29SEP26 9.25 C 0.33 0.33 0.33 0.29 0.00 27 10 10 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.24 0.00 27 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 109 3,464 +91
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 56 0
27NOV25 7.25 P 0.04 0.04 0.04 0.03 0.00 26 163 271 +163
27NOV25 7.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 439 0
27NOV25 7.75 P 0.00 0.00 0.00 0.15 -0.02 24 0 1,042 0
27NOV25 8.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 705 0
27NOV25 8.25 P 0.00 0.00 0.00 0.50 -0.03 28 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.72 -0.03 30 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.96 -0.03 34 0 7 0
27NOV25 9.00 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.70 -0.05 47 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.95 -0.05 52 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.20 -0.05 57 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.70 -0.05 66 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.21 -0.04 81 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.72 -0.03 94 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.21 -0.04 97 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
30DEC25 7.00 P 0.06 0.06 0.06 0.05 -0.02 26 3 95 +3
30DEC25 7.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 96 0
30DEC25 7.50 P 0.19 0.19 0.19 0.18 -0.02 27 4 181 +4
30DEC25 7.75 P 0.30 0.30 0.30 0.28 -0.04 27 30 505 0
30DEC25 8.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 532 0
30DEC25 8.25 P 0.00 0.00 0.00 0.59 -0.02 28 0 104 0
30DEC25 8.50 P 0.00 0.00 0.00 0.78 -0.03 28 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.23 -0.03 32 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.70 -0.05 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.95 -0.06 36 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.20 -0.05 40 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.70 -0.06 46 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.21 -0.05 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.72 -0.04 63 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.21 -0.06 66 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.70 -0.06 67 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.20 -0.06 71 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.70 -0.06 76 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.20 -0.07 80 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 8 0
29JAN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 28 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 171 0
29JAN26 7.75 P 0.00 0.00 0.00 0.37 -0.01 28 0 20 0
29JAN26 8.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.65 -0.03 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.46 -0.05 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 -0.01 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.20 -0.05 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.70 -0.06 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.23 -0.03 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.72 -0.04 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 0.00 28 0 5 0
26FEB26 7.75 P 0.00 0.00 0.00 0.43 -0.02 28 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.03 -0.06 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.24 -0.08 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.46 -0.08 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 -0.01 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.20 -0.05 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.70 -0.06 35 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 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 29 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 0.00 29 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.78 -0.01 29 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 -0.02 29 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 -0.03 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 -0.04 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.24 -0.02 34 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 2.70 -0.06 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.23 -0.03 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 -0.04 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.21 -0.06 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.70 -0.06 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.20 -0.06 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.70 -0.06 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.20 -0.07 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.01 29 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 0.00 29 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.01 29 0 26 0
29JUN26 7.00 P 0.45 0.45 0.45 0.44 -0.01 29 18 212 +18
29JUN26 7.25 P 0.56 0.56 0.56 0.55 -0.01 28 19 152 +19
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.02 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.02 28 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.01 28 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.02 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 -0.01 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 0.00 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 0.00 29 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 -0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 -0.01 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 26 0
29SEP26 6.25 P 0.27 0.27 0.27 0.24 -0.01 27 20 20 +20
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.03 27 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.02 27 0 137 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 -0.01 28 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.01 27 0 116 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.04 26 0 52 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.02 27 0 569 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.01 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 -0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.01 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 0.00 28 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 -0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 -0.06 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 -0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 0.00 26 0 0 0
TOTAL PUT 257 8,301 +227
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$ 95.40
30DEC25 63.33 C 0.00 0.00 0.00 32.67 -1.79 59 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 31.84 -1.78 57 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 30.96 -1.83 54 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 30.14 -2.41 53 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 29.31 -1.78 51 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 27.70 -1.24 50 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 25.97 -1.56 44 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 24.43 -1.51 45 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 22.87 -1.23 45 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 21.19 -1.11 41 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 19.65 -1.72 41 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 18.32 -0.96 43 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 16.76 -0.94 41 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 15.24 -0.88 40 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 13.60 -1.29 36 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.18 -1.21 35 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.03 -1.05 36 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 9.58 -1.19 34 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.46 -1.36 34 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 7.36 -1.39 34 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 6.37 -1.24 34 0 370 0
30DEC25 94.99 C 0.00 0.00 0.00 5.45 -1.15 33 0 156 0
30DEC25 96.66 C 0.00 0.00 0.00 4.69 -1.00 34 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 3.97 -0.94 33 0 157 0
30DEC25 99.99 C 3.29 3.29 3.29 3.38 -0.83 34 1 195 +1
30DEC25 103.32 C 2.25 2.25 2.25 2.39 -0.64 34 2 211 0
30DEC25 106.66 C 0.00 0.00 0.00 1.61 -0.49 34 0 111 0
30DEC25 109.99 C 1.22 1.22 1.14 1.06 -0.36 34 15 133 +14
30DEC25 113.32 C 0.90 0.90 0.90 0.68 -0.26 34 2 106 0
30DEC25 116.66 C 0.00 0.00 0.00 0.43 -0.18 34 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.26 -0.12 34 0 740 0
30DEC25 123.32 C 0.42 0.42 0.42 0.16 -0.08 34 30 679 -30
30DEC25 126.65 C 0.36 0.36 0.35 0.09 -0.05 33 31 85 +29
30DEC25 129.99 C 0.29 0.29 0.29 0.06 -0.03 34 30 207 +30
30DEC25 133.32 C 0.26 0.26 0.26 0.03 -0.02 33 103 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.02 -0.01 34 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 -0.01 34 0 288 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 36 0 1,038 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 41 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 50 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 61 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 30.32 -1.33 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.49 -2.09 35 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 27.61 -1.44 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.08 -1.44 41 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.26 -0.98 37 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 22.70 -1.86 35 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.50 -1.57 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.37 -0.59 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.53 -1.56 34 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.72 -1.25 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.38 -0.77 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.22 -1.26 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.15 -1.16 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.81 -1.39 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.72 -0.94 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.79 -1.33 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.99 -1.48 34 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.11 -1.25 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.51 -0.94 35 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 7.60 -1.24 34 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 7.05 -0.99 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.82 -0.92 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.75 -0.88 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.86 -0.77 34 0 138 0
30MAR26 113.32 C 3.48 3.48 3.48 3.11 -0.68 34 1 118 +1
30MAR26 116.66 C 0.00 0.00 0.00 2.49 -0.59 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.99 -0.50 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.57 -0.43 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.24 -0.36 34 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.97 -0.31 34 0 46 0
30MAR26 133.32 C 0.00 0.00 0.00 0.76 -0.25 34 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.59 -0.21 34 0 107 0
30MAR26 139.99 C 0.00 0.00 0.00 0.46 -0.17 34 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.35 -0.15 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.27 -0.12 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.21 -0.09 34 0 91 0
30MAR26 153.32 C 0.65 0.65 0.65 0.16 -0.08 34 1 20 -1
30MAR26 156.65 C 0.00 0.00 0.00 0.12 -0.06 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.10 -0.04 34 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.07 -0.04 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.06 -0.03 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.04 -0.03 34 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.03 -0.02 34 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 -0.02 32 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 -0.01 33 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.59 -0.84 36 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.66 -0.92 36 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.35 -1.01 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.63 -0.65 37 0 0 0
29JUN26 113.32 C 6.08 6.08 5.61 5.71 -0.60 37 7 12 +7
29JUN26 116.66 C 0.00 0.00 0.00 4.95 -0.52 37 0 0 0
29JUN26 119.99 C 4.55 4.55 4.55 4.24 -0.48 37 1 584 0
29JUN26 123.32 C 0.00 0.00 0.00 3.67 -0.40 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.11 -0.39 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.69 -0.31 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.28 -0.31 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.90 -0.29 36 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.62 -0.22 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.37 -0.18 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.18 -0.15 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.98 -0.16 36 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 0.85 -0.10 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.72 -0.10 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.60 -0.10 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.52 -0.07 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.44 -0.06 36 0 29 0
TOTAL CALL 224 13,043 +51
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
30DEC25 68.33 P 0.26 0.26 0.26 0.02 0.00 34 20 56 +20
30DEC25 69.99 P 0.00 0.00 0.00 0.03 0.00 34 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.05 +0.01 33 0 2 0
30DEC25 73.33 P 0.34 0.34 0.34 0.09 +0.02 34 1 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.13 +0.03 33 0 47 0
30DEC25 76.66 P 0.52 0.52 0.52 0.21 +0.05 34 38 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.31 +0.07 33 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.45 +0.10 34 0 108 0
30DEC25 81.66 P 1.00 1.00 1.00 0.63 +0.12 34 1 9 +1
30DEC25 83.33 P 0.00 0.00 0.00 0.88 +0.17 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 1.19 +0.24 34 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 1.56 +0.29 34 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 2.00 +0.34 34 0 92 0
30DEC25 89.99 P 2.93 2.93 2.93 2.54 +0.43 34 9 889 -9
30DEC25 91.66 P 3.54 3.54 3.40 3.11 +0.51 33 31 336 -19
30DEC25 93.32 P 4.06 4.10 3.91 3.77 +0.57 33 138 401 +91
30DEC25 94.99 P 5.00 5.02 4.72 4.61 +0.74 34 145 322 -127
30DEC25 96.66 P 6.12 6.12 6.12 5.42 +0.76 33 13 399 0
30DEC25 98.32 P 0.00 0.00 0.00 6.41 +0.92 33 0 552 0
30DEC25 99.99 P 0.00 0.00 0.00 7.49 +0.99 34 0 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 10.04 +1.30 35 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 12.54 +1.30 35 0 458 0
30DEC25 109.99 P 15.97 15.97 15.97 15.39 +1.79 35 1 1,344 -1
30DEC25 113.32 P 19.45 19.60 18.65 18.26 +1.30 34 22 1,342 -21
30DEC25 116.66 P 0.00 0.00 0.00 21.71 +1.36 40 0 909 0
30DEC25 119.99 P 24.99 24.99 24.99 24.61 +1.18 33 8 826 -3
30DEC25 123.32 P 0.00 0.00 0.00 27.92 +1.26 0 0 363 -53
30DEC25 126.65 P 0.00 0.00 0.00 31.45 +1.48 46 0 175 0
30DEC25 129.99 P 35.10 35.10 35.10 35.10 +1.56 56 15 911 0
30DEC25 133.32 P 38.18 38.41 38.18 38.30 +1.45 57 16 1,733 -46
30DEC25 136.65 P 0.00 0.00 0.00 41.45 +1.31 56 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 44.73 +1.81 57 0 4 -5
30DEC25 143.32 P 0.00 0.00 0.00 48.02 +0.99 58 0 0 -9
30DEC25 146.65 P 0.00 0.00 0.00 51.41 +1.86 63 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 54.77 +1.88 67 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 58.04 +1.29 67 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 61.37 +1.22 70 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 64.60 +1.18 66 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 68.07 +1.85 76 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 71.39 +1.84 78 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 74.71 +1.83 79 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 78.08 +1.86 83 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 81.43 +1.88 86 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 84.73 +1.85 87 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 88.11 +1.89 90 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 91.25 +1.70 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 94.74 +1.86 93 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 98.10 +1.89 96 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 101.46 +1.91 99 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 104.75 +1.87 99 0 0 0
30MAR26 66.66 P 0.70 0.70 0.70 0.31 +0.02 34 2 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.41 +0.03 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.53 +0.03 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.87 +0.05 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 1.11 +0.08 34 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.36 +0.09 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.69 +0.14 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 2.02 +0.13 34 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 2.45 +0.26 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.85 +0.26 34 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 3.41 +0.41 34 0 31 0
30MAR26 86.66 P 4.15 4.15 4.15 3.91 +0.39 34 1 4 +1
30MAR26 88.32 P 0.00 0.00 0.00 4.50 +0.48 34 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 5.15 +0.54 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 5.81 +0.55 34 0 48 0
30MAR26 93.32 P 6.73 6.81 6.73 6.80 +0.81 35 19 44 +16
30MAR26 94.99 P 0.00 0.00 0.00 7.51 +0.80 34 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 8.06 +0.56 33 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 9.32 +0.89 34 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 10.37 +0.96 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 12.61 +1.01 35 0 7 0
30MAR26 106.66 P 0.00 0.00 0.00 14.78 +0.93 34 0 43 0
30MAR26 109.99 P 0.00 0.00 0.00 17.45 +1.22 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 20.03 +0.78 35 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.09 +1.09 37 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 25.80 +0.91 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.98 +1.54 38 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 32.09 +1.52 39 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 35.25 +1.12 40 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 38.52 +1.67 42 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 41.45 +1.17 39 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 44.77 +1.39 41 0 3 -2
30MAR26 143.32 P 0.00 0.00 0.00 48.15 +1.12 44 0 0 -2
30MAR26 146.65 P 0.00 0.00 0.00 51.41 +1.48 44 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.77 +1.86 47 0 25 0
30MAR26 153.32 P 58.44 58.44 58.44 58.04 +1.29 47 1 1 -1
30MAR26 156.65 P 0.00 0.00 0.00 61.37 +1.22 49 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.67 +1.25 50 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.07 +1.39 53 0 0 -3
30MAR26 166.65 P 0.00 0.00 0.00 71.39 +1.84 54 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.02 +2.14 61 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.08 +1.86 58 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.91 +2.36 67 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.06 +2.18 66 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.11 +1.89 63 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.35 +1.80 62 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.74 +1.86 65 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.10 +1.89 67 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.46 +1.91 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.75 +1.87 69 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 13.39 +0.80 37 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 15.00 +0.42 35 0 37 0
29JUN26 106.66 P 0.00 0.00 0.00 17.47 +1.04 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.73 +0.48 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.13 +0.45 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.04 +0.77 37 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.71 +0.76 37 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 30.54 +1.32 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.52 +1.06 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.26 +0.87 38 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.34 +1.48 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.49 +1.71 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.51 +1.80 40 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 48.76 +1.73 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.76 +1.82 40 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 54.90 +1.65 40 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 58.38 +1.63 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.60 +1.45 44 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 64.67 +1.25 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.07 +1.39 44 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 71.39 +1.80 46 0 0 0
TOTAL PUT 481 20,715 -172
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$ 95.40
07NOV25 75.00 C 0.00 0.00 0.00 20.41 - 0 0 0 -
07NOV25 77.50 C 0.00 0.00 0.00 17.91 -1.83 0 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 15.41 -1.83 0 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 12.92 -1.82 71 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 10.41 -1.84 0 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 8.07 -1.75 77 0 0 0
07NOV25 90.00 C 4.75 5.14 4.60 5.61 -1.72 60 80 27 +27
07NOV25 92.50 C 2.75 3.07 2.55 3.13 -1.75 40 100 92 +68
07NOV25 95.00 C 1.34 1.55 1.00 1.31 -1.41 38 316 296 +11
07NOV25 97.50 C 1.00 1.00 0.30 0.38 -0.81 39 840 304 +143
07NOV25 100.00 C 0.17 0.17 0.10 0.08 -0.30 41 87 335 +50
07NOV25 102.50 C 0.11 0.11 0.05 0.01 -0.08 41 15 401 -13
07NOV25 105.00 C 0.06 0.11 0.04 0.01 -0.01 53 157 398 -23
07NOV25 107.50 C 0.06 0.06 0.02 0.01 0.00 64 7 301 0
07NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 184 0
07NOV25 112.50 C 0.03 0.03 0.03 0.01 0.00 85 12 79 -10
07NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 255 0
07NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 66 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
07NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 21.08 - 113 0 0 -
14NOV25 77.50 C 0.00 0.00 0.00 18.21 -1.53 81 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 15.47 -1.78 25 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 13.37 -1.48 69 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 10.82 -1.43 56 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 8.07 -1.98 33 0 0 0
14NOV25 90.00 C 5.49 5.73 5.30 6.01 -1.62 39 157 83 +83
14NOV25 92.50 C 3.60 3.77 3.32 3.91 -1.42 35 122 2 +2
14NOV25 95.00 C 2.10 2.42 2.10 2.33 -1.23 34 118 85 +65
14NOV25 97.50 C 1.08 1.40 1.08 1.30 -0.83 35 36 233 +32
14NOV25 100.00 C 0.70 0.70 0.53 0.63 -0.52 35 296 64 -148
14NOV25 102.50 C 0.29 0.35 0.29 0.27 -0.29 35 67 97 +23
14NOV25 105.00 C 0.20 0.20 0.17 0.10 -0.14 35 10 121 +6
14NOV25 107.50 C 0.10 0.10 0.10 0.04 -0.06 36 3 159 0
14NOV25 110.00 C 0.07 0.07 0.07 0.01 -0.03 35 50 61 +50
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.08 -1.70 70 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 18.21 -1.64 47 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.08 -1.75 54 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 13.37 -1.94 41 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 10.99 -1.87 37 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 8.91 -1.60 38 0 0 0
27NOV25 90.00 C 6.17 6.54 6.17 6.86 -1.39 36 48 99 +42
27NOV25 92.50 C 4.82 5.11 4.46 4.93 -1.41 34 523 497 +367
27NOV25 95.00 C 3.10 3.48 3.03 3.47 -0.97 33 711 5,391 +215
27NOV25 97.50 C 2.17 2.50 2.02 2.31 -1.02 33 1,157 1,360 +878
27NOV25 100.00 C 1.31 1.57 1.30 1.55 -0.71 34 362 3,071 +96
27NOV25 102.50 C 0.95 1.04 0.90 0.97 -0.51 34 509 683 +210
27NOV25 105.00 C 0.70 0.71 0.59 0.57 -0.35 34 932 1,630 +17
27NOV25 107.50 C 0.46 0.48 0.42 0.32 -0.23 34 1,920 2,928 -419
27NOV25 110.00 C 0.32 0.34 0.30 0.17 -0.15 34 300 2,229 -24
27NOV25 112.50 C 0.24 0.24 0.22 0.09 -0.09 34 40 1,646 -32
27NOV25 115.00 C 0.19 0.24 0.18 0.05 -0.05 34 127 3,714 -9
27NOV25 117.50 C 0.17 0.17 0.17 0.02 -0.03 34 1 2,568 0
27NOV25 120.00 C 0.15 0.15 0.14 0.01 -0.02 34 18 4,876 -2
27NOV25 122.50 C 0.12 0.12 0.12 0.01 -0.01 37 2 3,061 0
27NOV25 125.00 C 0.10 0.10 0.10 0.01 0.00 39 18 1,560 -18
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 444 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
27NOV25 135.00 C 0.06 0.06 0.06 0.01 0.00 49 15 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 45.54 -2.65 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.02 -2.52 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.69 -2.18 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.27 -2.33 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.72 -2.40 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.23 -2.72 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.54 -1.65 71 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.97 -1.01 64 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.58 -0.77 60 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.05 -1.75 54 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.55 -1.74 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.77 -1.39 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.54 -1.88 38 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 14.47 -1.64 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.19 -1.72 35 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 10.21 -1.55 35 0 30 0
30DEC25 90.00 C 8.16 8.16 8.16 8.39 -1.56 34 13 55 +11
30DEC25 92.50 C 6.57 6.80 6.34 6.85 -1.36 34 289 1,053 +137
30DEC25 95.00 C 5.51 5.51 5.05 5.41 -1.17 33 366 800 +214
30DEC25 97.50 C 4.18 4.39 3.93 4.32 -0.94 34 95 279 +10
30DEC25 100.00 C 3.20 3.34 3.10 3.37 -0.86 34 103 479 +3
30DEC25 102.50 C 2.54 2.73 2.47 2.60 -0.72 34 91 928 -9
30DEC25 105.00 C 2.00 2.13 1.90 1.95 -0.60 34 206 3,647 +53
30DEC25 107.50 C 1.50 1.62 1.49 1.44 -0.49 34 292 1,120 +171
30DEC25 110.00 C 1.30 1.30 1.19 1.05 -0.39 34 482 7,177 -110
30DEC25 112.50 C 1.00 1.00 0.95 0.75 -0.31 33 171 1,629 -50
30DEC25 115.00 C 0.79 0.80 0.76 0.53 -0.24 33 127 15,403 +71
30DEC25 117.50 C 0.65 0.65 0.65 0.37 -0.18 33 1 3,702 0
30DEC25 120.00 C 0.59 0.59 0.52 0.26 -0.13 34 66 5,921 +1
30DEC25 122.50 C 0.00 0.00 0.00 0.17 -0.10 33 0 2,123 0
30DEC25 125.00 C 0.39 0.39 0.38 0.12 -0.07 34 34 3,857 +1
30DEC25 127.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 562 0
30DEC25 130.00 C 0.30 0.30 0.30 0.05 -0.04 33 50 12,721 -50
30DEC25 132.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 7,809 0
30DEC25 135.00 C 0.24 0.24 0.23 0.03 -0.01 35 8 1,034 +2
30DEC25 137.50 C 0.20 0.22 0.20 0.02 -0.01 35 36 4,856 +25
30DEC25 140.00 C 0.18 0.20 0.18 0.01 -0.01 34 55 4,436 -50
30DEC25 142.50 C 0.17 0.18 0.17 0.01 0.00 35 5 211 +5
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,644 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 258 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 375 0
29JAN26 75.00 C 0.00 0.00 0.00 21.96 -1.78 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.08 -2.31 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.48 -1.63 39 20 20 +20
29JAN26 82.50 C 0.00 0.00 0.00 15.03 -1.91 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.20 -1.69 35 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.29 -1.68 34 0 100 0
29JAN26 90.00 C 9.25 9.47 8.96 9.87 -1.03 35 121 120 +120
29JAN26 92.50 C 7.84 7.84 7.84 8.11 -1.25 33 30 70 0
29JAN26 95.00 C 6.58 6.76 6.32 6.78 -1.12 33 150 330 0
29JAN26 97.50 C 5.35 5.63 5.35 5.70 -1.01 34 115 319 +84
29JAN26 100.00 C 4.30 4.80 4.30 4.69 -0.94 34 64 1,806 +2
29JAN26 102.50 C 3.90 3.90 3.90 3.88 -0.81 34 30 736 0
29JAN26 105.00 C 3.21 3.21 3.21 3.13 -0.71 34 2 1,650 0
29JAN26 107.50 C 2.69 2.69 2.69 2.51 -0.61 34 14 155 -14
29JAN26 110.00 C 2.16 2.27 2.08 1.99 -0.52 34 396 540 +288
29JAN26 112.50 C 0.00 0.00 0.00 1.57 -0.44 34 0 407 0
29JAN26 115.00 C 1.54 1.55 1.54 1.22 -0.37 34 31 1,007 +31
29JAN26 117.50 C 0.00 0.00 0.00 0.95 -0.30 34 0 75 0
29JAN26 120.00 C 1.13 1.13 1.11 0.73 -0.25 34 2 3,030 +2
29JAN26 122.50 C 0.93 0.93 0.93 0.56 -0.20 34 30 424 +30
29JAN26 125.00 C 0.80 0.80 0.80 0.42 -0.17 34 1 74 +1
29JAN26 127.50 C 0.77 0.77 0.77 0.32 -0.13 34 2 177 -2
29JAN26 130.00 C 0.50 0.50 0.50 0.24 -0.10 34 1 3,041 0
29JAN26 132.50 C 0.54 0.54 0.54 0.18 -0.08 34 17 1,691 -17
29JAN26 135.00 C 0.49 0.49 0.49 0.13 -0.07 33 30 595 +30
29JAN26 137.50 C 0.45 0.45 0.45 0.10 -0.05 34 30 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.76 -2.19 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.38 -1.42 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.50 -1.71 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.33 -1.53 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.65 -2.11 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.18 -0.76 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.29 -1.34 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.04 -1.86 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.61 -1.46 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.15 -1.22 33 0 30 0
26FEB26 95.00 C 7.64 7.83 7.64 7.82 -1.17 33 173 390 0
26FEB26 97.50 C 6.48 6.70 6.38 6.75 -1.04 34 672 603 +423
26FEB26 100.00 C 5.55 5.72 5.55 5.76 -0.92 34 123 194 -30
26FEB26 102.50 C 4.64 4.89 4.64 4.91 -0.83 34 90 183 +60
26FEB26 105.00 C 4.22 4.22 4.22 4.14 -0.73 34 30 121 +30
26FEB26 107.50 C 0.00 0.00 0.00 3.45 -0.65 34 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 2.85 -0.57 34 0 24 0
26FEB26 112.50 C 0.00 0.00 0.00 2.35 -0.50 34 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 1.92 -0.43 34 0 1 0
26FEB26 117.50 C 1.91 1.91 1.91 1.57 -0.37 34 43 44 +42
26FEB26 120.00 C 1.66 1.74 1.66 1.27 -0.32 34 120 90 +88
26FEB26 122.50 C 0.00 0.00 0.00 1.02 -0.28 34 0 40 0
26FEB26 125.00 C 1.27 1.27 1.27 0.82 -0.23 34 30 275 0
26FEB26 127.50 C 1.11 1.11 1.11 0.66 -0.19 34 60 94 +60
26FEB26 130.00 C 0.99 1.01 0.99 0.53 -0.16 34 60 60 +60
26FEB26 132.50 C 0.00 0.00 0.00 0.42 -0.13 34 0 0 0
26FEB26 135.00 C 0.76 0.76 0.76 0.33 -0.11 34 3 33 +3
26FEB26 137.50 C 0.00 0.00 0.00 0.26 -0.09 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.11 -2.71 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.65 -2.66 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.46 -2.54 48 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 38.91 -2.53 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.52 -2.64 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.12 -1.83 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.95 -1.53 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.49 -2.32 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.90 -2.54 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.00 -2.12 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.97 -1.24 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.67 -2.05 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.13 -1.52 38 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 17.22 -1.47 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.20 -1.55 36 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.41 -1.24 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.79 -0.90 34 0 22 0
30MAR26 92.50 C 10.07 10.07 10.07 10.59 -1.02 35 20 20 +20
30MAR26 95.00 C 8.87 9.06 8.87 9.17 -1.13 34 63 93 +63
30MAR26 97.50 C 0.00 0.00 0.00 8.09 -1.07 35 0 0 0
30MAR26 100.00 C 6.92 6.92 6.92 7.10 -0.97 35 4 73 +4
30MAR26 102.50 C 6.00 6.00 6.00 6.21 -0.91 35 30 254 0
30MAR26 105.00 C 5.29 5.29 5.28 5.42 -0.80 35 36 3,445 +6
30MAR26 107.50 C 4.68 4.68 4.60 4.66 -0.73 35 37 967 +34
30MAR26 110.00 C 4.10 4.20 4.00 4.00 -0.66 35 46 1,664 +37
30MAR26 112.50 C 0.00 0.00 0.00 3.42 -0.59 35 0 91 0
30MAR26 115.00 C 0.00 0.00 0.00 2.91 -0.53 35 0 415 0
30MAR26 117.50 C 0.00 0.00 0.00 2.47 -0.48 35 0 815 0
30MAR26 120.00 C 2.54 2.56 2.54 2.09 -0.42 35 7 7,358 0
30MAR26 122.50 C 0.00 0.00 0.00 1.77 -0.37 35 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 1.49 -0.32 35 0 3,704 0
30MAR26 127.50 C 1.77 1.77 1.73 1.25 -0.28 35 60 3,068 +30
30MAR26 130.00 C 1.53 1.58 1.53 1.05 -0.24 35 593 6,398 +533
30MAR26 132.50 C 1.43 1.43 1.43 0.87 -0.22 35 3 2,033 +3
30MAR26 135.00 C 1.24 1.33 1.24 0.73 -0.19 35 60 4,394 +60
30MAR26 137.50 C 1.15 1.18 1.15 0.61 -0.16 35 60 476 +60
30MAR26 140.00 C 0.00 0.00 0.00 0.50 -0.14 35 0 815 0
30MAR26 142.50 C 0.00 0.00 0.00 0.42 -0.12 35 0 469 0
30MAR26 145.00 C 0.00 0.00 0.00 0.35 -0.10 35 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.29 -0.08 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 2,592 0
30MAR26 152.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 132 0
30MAR26 160.00 C 0.57 0.57 0.57 0.11 -0.04 35 5 138 +5
30MAR26 162.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 108 0
30MAR26 165.00 C 0.44 0.44 0.44 0.07 -0.03 34 30 217 +30
30MAR26 167.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.61 -2.73 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.65 -3.15 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.81 -1.43 55 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 39.65 -2.22 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.63 -2.09 45 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.92 -1.33 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.17 -2.75 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.16 -1.51 43 0 0 0
29JUN26 70.00 C 31.00 31.00 31.00 28.70 -1.74 40 1 1 +1
29JUN26 72.50 C 0.00 0.00 0.00 25.90 -2.61 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.55 -1.73 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.78 -1.99 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.26 -2.32 35 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 19.32 -1.31 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 16.76 -2.33 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.13 -1.39 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.30 -1.70 36 0 0 0
29JUN26 92.50 C 12.55 12.94 12.55 13.03 -1.19 36 90 90 +89
29JUN26 95.00 C 0.00 0.00 0.00 11.85 -1.22 36 0 87 0
29JUN26 97.50 C 10.82 10.82 10.82 10.76 -1.15 36 1 31 +1
29JUN26 100.00 C 10.10 10.10 9.68 9.78 -1.07 36 753 910 +750
29JUN26 102.50 C 8.93 8.93 8.93 8.88 -0.97 36 30 108 0
29JUN26 105.00 C 7.84 7.84 7.84 7.98 -1.00 36 30 286 0
29JUN26 107.50 C 0.00 0.00 0.00 7.18 -0.89 36 0 207 0
29JUN26 110.00 C 6.59 6.59 6.59 6.44 -0.85 36 30 236 +29
29JUN26 112.50 C 0.00 0.00 0.00 5.74 -0.82 36 0 642 0
29JUN26 115.00 C 5.34 5.34 5.34 5.16 -0.71 36 1 846 0
29JUN26 117.50 C 0.00 0.00 0.00 4.58 -0.71 36 0 105 0
29JUN26 120.00 C 4.58 4.58 4.58 4.08 -0.65 36 1 1,302 +1
29JUN26 122.50 C 0.00 0.00 0.00 3.65 -0.57 36 0 71 0
29JUN26 125.00 C 3.85 3.85 3.85 3.22 -0.58 36 8 847 +8
29JUN26 127.50 C 0.00 0.00 0.00 2.87 -0.50 36 0 63 0
29JUN26 130.00 C 3.23 3.23 3.22 2.56 -0.45 36 55 587 +54
29JUN26 132.50 C 2.67 2.67 2.67 2.25 -0.45 36 1 65 0
29JUN26 135.00 C 0.00 0.00 0.00 2.00 -0.39 36 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 1.78 -0.34 36 0 243 0
29JUN26 140.00 C 0.00 0.00 0.00 1.56 -0.34 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.38 -0.25 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.19 -0.24 35 0 167 0
29JUN26 147.50 C 0.00 0.00 0.00 1.05 -0.24 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.91 -0.23 35 0 388 0
29JUN26 152.50 C 1.93 1.93 1.93 0.81 -0.19 35 1 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.72 -0.17 35 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.62 -0.18 35 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.55 -0.15 35 0 2,229 0
29JUN26 162.50 C 0.00 0.00 0.00 0.49 -0.12 35 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.43 -0.12 35 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.37 -0.12 35 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.33 -0.10 35 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.29 -0.08 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.08 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 74 0
29SEP26 50.00 C 47.00 47.00 47.00 47.00 -2.37 46 1 1 +1
29SEP26 52.50 C 0.00 0.00 0.00 45.24 -1.56 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.81 -1.43 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.91 -2.09 40 0 0 0
29SEP26 60.00 C 37.22 37.22 37.18 37.73 -2.02 40 62 62 +62
29SEP26 62.50 C 0.00 0.00 0.00 36.19 -1.32 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.18 -1.78 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.16 -2.07 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.70 -2.51 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.14 -2.34 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.19 -1.17 40 0 0 0
29SEP26 77.50 C 23.62 23.62 23.62 24.37 -1.47 39 1 1 +1
29SEP26 80.00 C 22.00 22.00 22.00 22.41 -0.71 38 10 30 +10
29SEP26 82.50 C 0.00 0.00 0.00 20.52 -1.68 37 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 19.66 -1.01 38 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.73 -1.75 37 0 10 0
29SEP26 90.00 C 16.00 16.00 15.93 16.21 -1.59 36 31 233 +18
29SEP26 92.50 C 0.00 0.00 0.00 15.25 -0.98 37 0 0 0
29SEP26 95.00 C 13.65 14.05 13.56 14.05 -1.21 37 95 127 +95
29SEP26 97.50 C 12.72 12.72 12.72 13.09 -1.10 37 30 28 +26
29SEP26 100.00 C 11.88 12.10 11.85 12.12 -1.05 37 36 511 +36
29SEP26 102.50 C 0.00 0.00 0.00 11.23 -0.99 37 0 575 0
29SEP26 105.00 C 10.29 10.29 10.24 10.24 -1.11 37 22 881 +2
29SEP26 107.50 C 9.50 9.50 9.50 9.60 -0.89 37 1 38 +1
29SEP26 110.00 C 8.36 8.92 8.36 8.85 -0.77 37 3 1,079 -1
29SEP26 112.50 C 0.00 0.00 0.00 8.15 -0.76 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 7.45 -0.76 37 1,200 1,425 +1,200
29SEP26 117.50 C 0.00 0.00 0.00 6.85 -0.66 37 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 6.31 -0.62 37 0 223 0
29SEP26 122.50 C 6.00 6.00 6.00 5.77 -0.62 37 2 93 +2
29SEP26 125.00 C 5.82 5.82 5.82 5.25 -0.60 37 20 76 0
29SEP26 127.50 C 0.00 0.00 0.00 4.85 -0.49 37 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 4.44 -0.50 37 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 4.04 -0.49 37 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 3.70 -0.43 37 0 831 0
29SEP26 137.50 C 4.18 4.18 4.00 3.40 -0.39 37 62 1,499 +46
TOTAL CALL 17,768 226,587 +6,750
07NOV25 75.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 108 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 78 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
07NOV25 90.00 P 0.25 0.25 0.09 0.03 +0.01 41 132 155 +86
07NOV25 92.50 P 0.35 0.67 0.26 0.22 +0.10 40 429 461 +56
07NOV25 95.00 P 1.80 1.90 0.85 0.96 +0.43 41 752 845 -311
07NOV25 97.50 P 3.04 3.47 2.31 2.52 +1.04 42 279 448 -6
07NOV25 100.00 P 5.00 5.90 4.42 4.75 +1.60 49 181 268 -4
07NOV25 102.50 P 0.00 0.00 0.00 7.23 +1.72 65 0 356 0
07NOV25 105.00 P 10.37 10.37 10.37 9.60 +1.70 0 2 67 -25
07NOV25 107.50 P 0.00 0.00 0.00 12.10 +1.70 0 0 0 -7
07NOV25 110.00 P 15.29 15.35 15.16 14.60 +1.70 0 26 30 -68
07NOV25 112.50 P 0.00 0.00 0.00 17.10 +1.70 0 0 0 -3
07NOV25 115.00 P 0.00 0.00 0.00 19.62 +1.72 109 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 22.15 +1.75 132 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 24.65 +1.75 143 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 27.14 +1.74 151 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 29.63 +1.73 156 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 32.12 +1.72 160 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
14NOV25 85.00 P 0.16 0.16 0.16 0.04 +0.02 36 8 23 +8
14NOV25 87.50 P 0.36 0.36 0.26 0.13 +0.06 35 74 81 +74
14NOV25 90.00 P 0.82 0.82 0.50 0.39 +0.16 35 90 135 +66
14NOV25 92.50 P 1.50 1.50 0.88 0.95 +0.35 35 191 194 +63
14NOV25 95.00 P 2.40 2.51 1.80 1.90 +0.60 35 164 174 -18
14NOV25 97.50 P 3.90 4.10 3.35 3.39 +1.07 36 31 69 0
14NOV25 100.00 P 5.63 5.63 5.63 5.23 +1.29 37 1 31 0
14NOV25 102.50 P 0.00 0.00 0.00 7.23 +1.30 32 0 37 0
14NOV25 105.00 P 0.00 0.00 0.00 9.87 +1.56 46 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 12.10 +1.35 0 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 14.60 +1.31 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 17.10 +1.24 0 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 19.77 +1.87 71 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 22.15 +1.38 66 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 24.65 +1.75 72 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 27.14 +1.57 76 0 0 0
27NOV25 75.00 P 0.12 0.14 0.12 0.01 0.00 37 112 198 +104
27NOV25 77.50 P 0.20 0.20 0.20 0.02 +0.01 35 10 68 +10
27NOV25 80.00 P 0.27 0.33 0.25 0.05 +0.02 34 244 1,131 +176
27NOV25 82.50 P 0.39 0.46 0.28 0.12 +0.03 34 1,069 826 +95
27NOV25 85.00 P 0.56 0.69 0.50 0.28 +0.08 34 350 751 +117
27NOV25 87.50 P 0.62 1.04 0.62 0.59 +0.17 34 710 1,349 +244
27NOV25 90.00 P 1.42 1.70 1.11 1.11 +0.29 34 556 2,494 +106
27NOV25 92.50 P 2.00 2.50 1.78 1.89 +0.45 34 609 5,320 -13
27NOV25 95.00 P 2.50 3.78 2.50 2.91 +0.65 34 2,987 9,398 -656
27NOV25 97.50 P 4.50 5.20 4.10 4.32 +0.96 34 1,121 3,496 +286
27NOV25 100.00 P 5.50 7.00 5.50 5.93 +1.04 33 1,426 9,624 +137
27NOV25 102.50 P 8.41 8.82 8.41 7.89 +1.41 34 10 4,382 -4
27NOV25 105.00 P 11.05 11.08 9.97 10.25 +1.78 38 53 6,396 +43
27NOV25 107.50 P 12.02 13.10 12.02 12.27 +1.52 34 37 4,581 +25
27NOV25 110.00 P 15.80 15.86 15.07 14.90 +1.44 42 139 1,667 -10
27NOV25 112.50 P 0.00 0.00 0.00 17.32 +1.46 45 0 1,009 0
27NOV25 115.00 P 20.49 20.49 20.49 19.80 +1.36 49 1 3,896 -73
27NOV25 117.50 P 0.00 0.00 0.00 22.33 +1.56 54 0 1,607 0
27NOV25 120.00 P 24.16 25.00 24.16 24.73 +1.83 54 20 118 -48
27NOV25 122.50 P 27.70 27.70 27.40 27.28 +1.71 60 49 177 0
27NOV25 125.00 P 30.00 30.00 29.90 29.75 +1.85 63 25 30 -82
27NOV25 127.50 P 0.00 0.00 0.00 32.28 +1.88 68 1 60 -45
27NOV25 130.00 P 0.00 0.00 0.00 34.60 +1.70 0 0 0 -2
27NOV25 132.50 P 0.00 0.00 0.00 37.10 +1.70 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 39.60 +1.70 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 42.30 +1.90 83 0 0 0
27NOV25 140.00 P 44.70 44.80 44.70 44.60 +1.70 0 3 0 0
27NOV25 142.50 P 0.00 0.00 0.00 47.27 +1.87 88 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 50.45 +2.55 115 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 52.28 +1.27 94 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 54.83 +1.93 100 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 57.10 +1.70 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 59.60 +1.70 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 62.10 +1.14 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 64.60 +1.70 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 67.10 +1.70 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 69.78 +1.88 114 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 72.11 +1.71 99 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 74.60 +1.70 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 77.36 +1.92 126 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 79.85 +1.95 128 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 82.30 +1.90 128 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 84.78 +1.88 129 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 88.03 +2.05 163 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 89.84 +1.38 137 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 93.19 +2.78 173 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 94.60 +1.09 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC25 60.00 P 0.13 0.13 0.13 0.01 0.00 43 3 17 -3
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30DEC25 65.00 P 0.18 0.18 0.18 0.01 0.00 36 3 82 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
30DEC25 70.00 P 0.29 0.29 0.29 0.03 0.00 34 1 174 +1
30DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 237 0
30DEC25 75.00 P 0.47 0.47 0.47 0.13 +0.02 33 2 76 +2
30DEC25 77.50 P 0.57 0.58 0.55 0.25 +0.05 33 163 220 +125
30DEC25 80.00 P 0.79 0.80 0.70 0.45 +0.09 34 112 3,773 0
30DEC25 82.50 P 1.03 1.14 1.00 0.75 +0.14 34 71 1,088 0
30DEC25 85.00 P 1.52 1.52 0.94 1.18 +0.22 34 135 6,046 +12
30DEC25 87.50 P 1.85 2.18 1.80 1.76 +0.29 34 215 8,521 +160
30DEC25 90.00 P 2.39 3.00 2.39 2.54 +0.43 34 463 5,592 -68
30DEC25 92.50 P 3.90 3.90 3.35 3.45 +0.56 34 361 3,651 +92
30DEC25 95.00 P 4.72 5.15 4.62 4.56 +0.69 33 319 5,229 -178
30DEC25 97.50 P 6.10 6.52 6.02 5.96 +0.84 34 195 4,242 +37
30DEC25 100.00 P 8.05 8.28 7.38 7.41 +0.93 33 1,410 16,550 -222
30DEC25 102.50 P 9.56 9.56 9.56 9.16 +1.10 33 50 6,898 -1
30DEC25 105.00 P 12.00 12.00 11.70 11.02 +1.06 33 32 9,173 +30
30DEC25 107.50 P 13.95 13.95 13.78 13.31 +1.56 35 5 3,996 -4
30DEC25 110.00 P 15.92 15.92 15.92 15.28 +1.46 34 30 17,545 0
30DEC25 112.50 P 18.49 18.69 17.61 17.74 +1.61 37 4 1,776 0
30DEC25 115.00 P 0.00 0.00 0.00 20.06 +1.62 38 0 10,369 0
30DEC25 117.50 P 23.10 24.21 22.95 22.84 +2.05 45 58 798 -10
30DEC25 120.00 P 25.74 25.74 24.89 24.89 +1.91 41 363 4,866 -91
30DEC25 122.50 P 27.58 27.91 27.05 27.40 +1.83 44 354 758 +24
30DEC25 125.00 P 30.36 30.36 30.36 29.75 +1.85 43 30 1,288 -34
30DEC25 127.50 P 0.00 0.00 0.00 32.28 +1.32 47 0 43 -4
30DEC25 130.00 P 35.30 35.30 35.30 34.60 +1.70 0 2 805 +2
30DEC25 132.50 P 0.00 0.00 0.00 37.18 +1.78 48 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 39.60 +1.70 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 42.30 +1.90 57 0 0 -15
30DEC25 140.00 P 0.00 0.00 0.00 44.60 +1.70 0 0 0 -45
30DEC25 142.50 P 0.00 0.00 0.00 47.27 +1.87 60 0 0 -29
30DEC25 145.00 P 0.00 0.00 0.00 50.45 +2.55 77 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 52.60 +1.59 72 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.94 +2.04 71 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 57.10 +1.70 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 59.82 +1.92 72 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 62.33 +1.37 74 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 64.78 +1.88 74 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 67.10 +1.70 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 69.83 +1.93 80 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 72.11 +1.71 70 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 74.60 +1.70 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 77.36 +1.92 86 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 79.85 +1.95 87 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 82.48 +2.08 92 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 84.78 +1.88 88 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.03 +2.05 108 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 89.84 +1.38 93 0 0 0
29JAN26 75.00 P 0.67 0.69 0.65 0.40 +0.07 34 34 168 +4
29JAN26 77.50 P 0.93 0.93 0.92 0.63 +0.09 34 31 319 +1
29JAN26 80.00 P 1.27 1.27 1.15 0.96 +0.14 34 151 351 +111
29JAN26 82.50 P 1.66 1.66 1.66 1.41 +0.21 34 30 549 +30
29JAN26 85.00 P 2.17 2.17 1.99 1.98 +0.28 34 1,061 1,447 +892
29JAN26 87.50 P 2.91 2.91 2.60 2.69 +0.44 34 682 940 +448
29JAN26 90.00 P 3.73 3.83 3.43 3.47 +0.50 33 63 5,187 -29
29JAN26 92.50 P 4.90 4.92 4.40 4.45 +0.59 33 76 1,538 +42
29JAN26 95.00 P 5.99 6.01 5.69 5.67 +0.71 33 192 5,724 +29
29JAN26 97.50 P 7.50 7.59 7.42 7.03 +0.84 33 33 2,676 0
29JAN26 100.00 P 8.80 8.80 8.69 8.55 +0.94 34 32 2,665 +30
29JAN26 102.50 P 0.00 0.00 0.00 10.27 +1.25 34 0 1,698 0
29JAN26 105.00 P 0.00 0.00 0.00 12.10 +1.19 34 0 1,221 0
29JAN26 107.50 P 0.00 0.00 0.00 14.11 +1.04 35 0 257 0
29JAN26 110.00 P 0.00 0.00 0.00 16.18 +1.11 36 0 246 0
29JAN26 112.50 P 0.00 0.00 0.00 18.35 +1.18 36 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 20.62 +1.27 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.84 +1.84 38 0 200 0
29JAN26 120.00 P 0.00 0.00 0.00 25.21 +1.23 39 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 27.40 +1.79 37 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.75 +1.75 37 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.28 +1.32 40 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 35.06 +2.16 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 38.21 +2.36 56 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.84 +1.94 47 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.80 +2.40 56 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.79 +1.89 50 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.28 +1.88 51 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 50.45 +2.55 64 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.60 +1.59 61 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.94 +2.04 60 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.46 +0.07 34 0 221 0
26FEB26 75.00 P 1.01 1.01 0.88 0.70 +0.10 34 134 134 +134
26FEB26 77.50 P 1.27 1.27 1.19 1.03 +0.15 34 100 102 +100
26FEB26 80.00 P 1.42 1.65 1.42 1.45 +0.20 34 110 172 +110
26FEB26 82.50 P 2.20 2.20 1.97 1.98 +0.25 34 160 301 +148
26FEB26 85.00 P 2.80 2.82 2.56 2.60 +0.35 34 927 1,040 +897
26FEB26 87.50 P 3.54 3.63 3.38 3.33 +0.45 33 220 461 +220
26FEB26 90.00 P 4.00 4.54 4.00 4.18 +0.48 33 203 656 +145
26FEB26 92.50 P 5.56 5.69 5.10 5.22 +0.57 33 1,096 1,536 +1,096
26FEB26 95.00 P 6.98 6.98 6.56 6.47 +0.76 33 560 771 +500
26FEB26 97.50 P 8.26 8.26 7.58 7.84 +0.82 33 125 222 +38
26FEB26 100.00 P 9.70 9.94 9.41 9.35 +0.91 34 128 220 +91
26FEB26 102.50 P 0.00 0.00 0.00 11.04 +1.02 34 0 91 0
26FEB26 105.00 P 0.00 0.00 0.00 12.85 +1.15 34 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.72 +1.26 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.52 +0.79 34 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.41 +0.67 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.62 +0.76 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.30 +2.02 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.21 +1.23 35 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 27.40 +1.53 34 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.75 +1.56 33 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.49 +1.53 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 35.06 +2.09 42 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 38.21 +2.36 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.07 +2.17 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.80 +2.40 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.79 +1.89 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.33 +1.93 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.45 +2.55 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.60 +1.59 54 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.94 +2.04 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 34 0
30MAR26 67.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.57 +0.06 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.84 +0.10 35 0 5 0
30MAR26 75.00 P 1.40 1.40 1.40 1.19 +0.15 35 60 97 +60
30MAR26 77.50 P 1.57 1.84 1.57 1.61 +0.19 35 31 289 +30
30MAR26 80.00 P 2.30 2.32 2.17 2.12 +0.22 35 62 7,093 +35
30MAR26 82.50 P 2.88 2.88 2.81 2.74 +0.33 35 35 327 +30
30MAR26 85.00 P 3.63 3.63 3.56 3.40 +0.38 34 39 1,215 0
30MAR26 87.50 P 4.38 4.38 4.16 4.21 +0.25 34 1,644 1,824 +1,554
30MAR26 90.00 P 5.39 5.50 5.17 5.15 +0.51 34 65 4,610 +31
30MAR26 92.50 P 6.66 6.66 6.41 6.23 +0.59 34 60 6,007 -30
30MAR26 95.00 P 8.03 8.03 8.03 7.53 +0.73 34 17 21,071 0
30MAR26 97.50 P 9.30 9.30 9.14 8.89 +0.80 34 179 792 +179
30MAR26 100.00 P 0.00 0.00 0.00 10.39 +0.90 35 0 8,124 0
30MAR26 102.50 P 0.00 0.00 0.00 12.09 +1.06 35 0 785 0
30MAR26 105.00 P 14.08 14.08 14.08 13.85 +1.23 35 1 6,950 -1
30MAR26 107.50 P 0.00 0.00 0.00 15.71 +1.20 36 0 1,734 0
30MAR26 110.00 P 0.00 0.00 0.00 17.25 +0.89 34 0 9,396 0
30MAR26 112.50 P 0.00 0.00 0.00 19.18 +1.20 34 0 1,491 0
30MAR26 115.00 P 21.70 21.70 21.70 21.50 +0.99 36 1 798 -1
30MAR26 117.50 P 0.00 0.00 0.00 24.08 +1.33 39 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 26.32 +2.34 39 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 28.21 +1.14 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 30.23 +1.30 36 0 500 0
30MAR26 127.50 P 0.00 0.00 0.00 32.86 +1.90 39 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 35.81 +2.34 44 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 38.21 +2.36 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.25 +1.70 43 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 42.80 +1.99 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.79 +1.41 41 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 47.33 +1.93 43 0 23 -6
30MAR26 145.00 P 0.00 0.00 0.00 50.45 +2.55 52 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.60 +1.59 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.94 +2.04 49 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 57.55 +2.15 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.46 +2.56 58 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.55 +1.59 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.78 +1.88 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.32 +2.50 65 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.62 +2.72 65 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.12 +2.72 66 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.60 +1.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.54 +2.10 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.85 +1.95 60 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.74 +2.34 67 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.73 +2.83 73 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.03 +2.05 72 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.43 +1.97 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.93 +0.06 36 0 52 0
29JUN26 67.50 P 1.50 1.50 1.50 1.25 +0.09 36 30 68 +30
29JUN26 70.00 P 1.85 1.85 1.85 1.63 +0.09 36 30 361 +30
29JUN26 72.50 P 0.00 0.00 0.00 2.13 +0.15 36 0 90 0
29JUN26 75.00 P 0.00 0.00 0.00 2.64 +0.20 36 0 366 0
29JUN26 77.50 P 0.00 0.00 0.00 3.21 +0.24 35 0 61 0
29JUN26 80.00 P 4.15 4.15 4.15 3.88 +0.30 35 40 195 +40
29JUN26 82.50 P 4.81 4.81 4.81 4.65 +0.31 35 25 90 0
29JUN26 85.00 P 5.71 5.80 5.60 5.56 +0.42 35 55 1,689 -24
29JUN26 87.50 P 6.70 6.70 6.70 6.51 +0.41 35 6 211 0
29JUN26 90.00 P 0.00 0.00 0.00 7.60 +0.52 35 1,088 8,802 +1,088
29JUN26 92.50 P 0.00 0.00 0.00 8.79 +0.57 35 0 575 0
29JUN26 95.00 P 0.00 0.00 0.00 10.09 +0.67 35 0 1,595 0
29JUN26 97.50 P 12.00 12.04 11.78 11.48 +0.73 35 120 364 +120
29JUN26 100.00 P 13.53 13.53 13.32 12.96 +0.79 35 31 9,011 +31
29JUN26 102.50 P 0.00 0.00 0.00 14.56 +0.84 35 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 16.24 +0.89 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 17.99 +0.94 36 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 19.82 +0.99 36 0 618 0
29JUN26 112.50 P 0.00 0.00 0.00 21.91 +1.28 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.25 +1.03 35 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 25.30 +0.81 35 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 28.13 +2.12 39 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 29.98 +1.91 38 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 32.38 +2.24 39 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 34.61 +2.59 40 1 120 +1
29JUN26 130.00 P 0.00 0.00 0.00 36.87 +2.71 41 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 39.00 +2.89 41 0 105 0
29JUN26 135.00 P 40.00 40.00 40.00 40.86 +1.60 39 1 88 0
29JUN26 137.50 P 0.00 0.00 0.00 43.20 +1.29 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.45 +1.36 39 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 48.20 +2.46 42 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 50.45 +2.31 42 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 53.37 +2.36 46 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 55.13 +1.60 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.85 +2.43 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.46 +2.56 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.03 +2.07 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.92 +1.23 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.32 +2.36 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.62 +2.64 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.12 +2.66 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.65 +2.39 55 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.00 +2.56 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.06 +2.16 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.74 +2.34 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.73 +2.83 60 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.03 +2.05 60 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.43 +1.97 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.57 +0.06 37 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.77 +0.06 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 +0.12 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.37 +0.13 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.76 +0.13 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.23 +0.26 37 0 0 0
29SEP26 70.00 P 2.75 2.76 2.73 2.62 +0.21 36 35 36 +35
29SEP26 72.50 P 0.00 0.00 0.00 3.21 +0.20 36 0 1 0
29SEP26 75.00 P 3.80 3.80 3.80 3.88 +0.31 36 1 1,335 +1
29SEP26 77.50 P 0.00 0.00 0.00 4.56 +0.34 36 0 30 0
29SEP26 80.00 P 5.19 5.19 5.19 5.37 +0.35 36 1 9 0
29SEP26 82.50 P 6.38 6.38 6.24 6.25 +0.41 36 8 390 -2
29SEP26 85.00 P 7.48 7.48 7.48 7.24 +0.45 36 2 3,057 0
29SEP26 87.50 P 0.00 0.00 0.00 8.24 +0.46 36 2,000 2,076 +1,879
29SEP26 90.00 P 0.00 0.00 0.00 9.41 +0.56 36 0 1,132 0
29SEP26 92.50 P 10.80 11.10 10.70 10.60 +0.58 36 8 285 +8
29SEP26 95.00 P 12.30 12.30 12.30 11.90 +0.62 36 1,101 1,869 +1,101
29SEP26 97.50 P 13.69 13.69 13.69 13.47 +0.89 36 30 992 +30
29SEP26 100.00 P 15.30 15.30 15.30 14.82 +0.68 36 1 2,576 +1
29SEP26 102.50 P 16.47 16.47 16.47 16.40 +1.10 36 1 786 0
29SEP26 105.00 P 0.00 0.00 0.00 18.04 +0.84 36 0 373 0
29SEP26 107.50 P 18.87 18.87 18.87 19.76 +0.89 36 1 424 0
29SEP26 110.00 P 21.60 21.60 21.60 21.54 +0.93 36 1 112 +1
29SEP26 112.50 P 0.00 0.00 0.00 22.95 +0.55 35 0 7 0
29SEP26 115.00 P 25.31 25.31 25.31 25.31 +1.23 37 15 161 0
29SEP26 117.50 P 0.00 0.00 0.00 27.45 +1.41 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.18 +1.30 37 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 31.16 +1.28 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.39 +1.50 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.48 +0.75 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.59 +1.50 38 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 40.12 +1.11 40 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 42.46 +1.56 41 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 43.87 +0.54 38 0 150 0
TOTAL PUT 29,247 336,104 +11,390
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$ 35.00
27NOV25 24.00 C 0.00 0.00 0.00 11.03 -0.56 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.04 -0.22 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.05 -0.21 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.05 -0.17 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.15 -0.14 55 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.30 -0.22 61 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.34 -0.01 55 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.36 -0.06 47 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 3.51 -0.30 45 0 0 0
27NOV25 33.00 C 2.66 2.80 2.66 2.76 -0.29 45 2 41 +1
27NOV25 34.00 C 1.73 2.13 1.73 2.11 -0.18 44 5 21 +3
27NOV25 35.00 C 1.40 1.60 1.40 1.51 -0.26 43 21 46 +21
27NOV25 36.00 C 1.11 1.18 1.11 1.14 -0.15 44 7 72 +7
27NOV25 37.00 C 0.66 0.80 0.66 0.80 -0.14 44 14 108 +12
27NOV25 38.00 C 0.38 0.56 0.38 0.55 -0.12 44 103 299 +72
27NOV25 39.00 C 0.27 0.40 0.26 0.36 -0.11 44 120 458 -66
27NOV25 40.00 C 0.18 0.23 0.18 0.23 -0.08 44 29 399 -5
27NOV25 41.00 C 0.14 0.17 0.14 0.14 -0.06 44 12 307 +11
27NOV25 42.00 C 0.10 0.12 0.10 0.09 -0.04 44 20 117 -8
27NOV25 43.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 307 0
27NOV25 44.00 C 0.06 0.06 0.06 0.03 -0.02 44 1 92 -1
27NOV25 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 176 0
27NOV25 46.00 C 0.04 0.04 0.04 0.01 -0.01 44 1 212 -1
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
27NOV25 57.50 C 0.03 0.03 0.03 0.01 0.00 75 10 49 -9
30DEC25 20.00 C 0.00 0.00 0.00 15.11 -0.61 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.13 -0.23 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.13 -0.46 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.15 -0.06 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.19 -0.50 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.42 +0.07 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.28 -0.43 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.40 -0.34 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.32 -0.35 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.34 -0.58 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.77 -0.09 46 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 5.00 +0.03 46 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.24 -0.30 44 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.59 -0.28 44 0 2 0
30DEC25 34.00 C 2.50 2.50 2.50 3.02 -0.16 44 1 16 +1
30DEC25 35.00 C 0.00 0.00 0.00 2.51 -0.14 44 0 89 0
30DEC25 36.00 C 0.00 0.00 0.00 2.09 -0.11 45 0 164 0
30DEC25 37.00 C 1.72 1.72 1.72 1.71 -0.12 45 10 321 +10
30DEC25 38.00 C 1.40 1.40 1.40 1.40 -0.11 45 4 111 0
30DEC25 39.00 C 1.02 1.02 0.94 1.14 -0.07 45 35 244 +10
30DEC25 40.00 C 0.88 0.88 0.88 0.92 -0.05 45 2 250 +2
30DEC25 41.00 C 0.65 0.75 0.65 0.72 -0.05 45 24 246 +17
30DEC25 42.00 C 0.51 0.51 0.51 0.57 -0.03 45 1 95 -1
30DEC25 43.00 C 0.00 0.00 0.00 0.44 -0.03 45 0 337 0
30DEC25 44.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 287 0
30DEC25 46.00 C 0.24 0.24 0.24 0.20 -0.02 45 47 192 +32
30DEC25 47.00 C 0.20 0.22 0.20 0.15 -0.01 45 65 76 +60
30DEC25 48.00 C 0.17 0.17 0.17 0.12 -0.01 45 30 79 +30
30DEC25 49.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 113 0
30DEC25 50.00 C 0.00 0.00 0.00 0.07 0.00 46 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 0.00 47 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 9.49 - 46 0 0 -
29JAN26 27.00 C 0.00 0.00 0.00 8.58 -0.16 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.78 -0.10 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.97 -0.35 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.19 -0.34 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.54 -0.26 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.92 -0.19 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.16 -0.32 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.63 -0.15 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.10 -0.20 44 0 8 0
29JAN26 36.00 C 0.00 0.00 0.00 2.69 -0.13 44 0 7 0
29JAN26 37.00 C 2.45 2.45 2.45 2.33 -0.12 45 3 14 0
29JAN26 38.00 C 0.00 0.00 0.00 2.02 -0.11 45 0 25 0
29JAN26 39.00 C 1.81 1.81 1.81 1.72 -0.10 45 1 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.45 -0.09 45 0 60 0
29JAN26 41.00 C 1.32 1.32 1.31 1.22 -0.08 45 3 38 +3
29JAN26 42.00 C 0.00 0.00 0.00 1.02 -0.07 45 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.84 -0.07 45 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.70 -0.06 45 0 122 0
29JAN26 45.00 C 0.63 0.63 0.63 0.58 -0.05 45 2 158 -2
29JAN26 46.00 C 0.00 0.00 0.00 0.48 -0.04 45 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 87 0
29JAN26 50.00 C 0.38 0.38 0.38 0.21 -0.02 45 1 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 315 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 0.00 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 9.71 - 46 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 8.60 -0.51 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.05 +0.09 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.19 -0.47 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.64 -0.06 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.88 -0.08 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.25 -0.04 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.61 -0.09 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.09 -0.17 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.57 -0.21 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.16 -0.13 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.80 -0.12 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.48 -0.11 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.18 -0.10 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.89 -0.10 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.64 -0.08 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.41 -0.08 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.21 -0.07 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.04 -0.06 45 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.86 -0.08 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.11 -0.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.33 -0.57 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.26 -0.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.63 -0.22 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.76 -0.38 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.98 -0.25 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.08 -0.17 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.19 -0.21 45 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.47 -0.15 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.48 -0.31 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.98 -0.31 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.37 -0.22 45 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.75 -0.03 45 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.08 -0.11 43 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.58 -0.35 44 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.21 0.00 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.85 -0.07 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.45 -0.11 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.14 -0.07 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.80 +0.04 46 0 20 0
30MAR26 40.00 C 2.42 2.42 2.42 2.49 -0.06 46 7 141 +6
30MAR26 41.00 C 2.22 2.23 2.22 2.21 -0.06 46 42 42 +42
30MAR26 42.00 C 0.00 0.00 0.00 1.96 -0.05 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.74 -0.04 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.53 -0.05 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.35 -0.04 46 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
30MAR26 47.00 C 1.11 1.11 1.11 1.05 -0.03 46 1 42 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.92 -0.03 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.79 -0.02 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.69 -0.02 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.50 -0.01 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 0.00 46 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 47 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.74 -0.23 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.86 -0.13 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.93 -0.30 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.01 -0.38 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.37 -0.23 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.52 -0.23 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.73 -0.32 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.08 -0.47 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.37 -0.28 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.76 -0.27 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.26 -0.09 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.66 -0.41 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.20 -0.25 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.73 -0.22 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.41 -0.14 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.89 -0.16 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 4.47 -0.20 46 0 0 0
29JUN26 38.00 C 4.00 4.00 4.00 4.22 -0.10 47 1 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.88 -0.09 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.44 -0.18 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.25 -0.08 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 -0.07 46 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.71 -0.07 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.42 -0.13 46 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.28 -0.06 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.01 -0.12 46 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.84 -0.10 46 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.69 -0.09 46 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 -0.05 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.39 -0.04 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 0.00 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 -0.02 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.07 - 46 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 10.35 -0.26 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.68 -0.24 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.06 -0.28 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.44 -0.32 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.95 -0.23 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.46 -0.21 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.08 -0.12 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.62 -0.17 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.25 -0.11 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.82 -0.16 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.47 -0.17 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.11 -0.16 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.85 -0.09 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.53 -0.08 47 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 -0.08 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 -0.07 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.69 -0.06 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.43 -0.06 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.19 -0.05 47 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 2.99 +0.04 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.71 -0.05 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.52 -0.05 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.34 -0.04 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.19 -0.04 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.84 -0.03 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.55 -0.03 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.03 46 0 1 0
TOTAL CALL 625 12,080 +248
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.10 0.10 0.10 0.01 0.00 45 38 66 +38
27NOV25 28.00 P 0.12 0.12 0.12 0.03 0.00 46 37 55 +37
27NOV25 29.00 P 0.22 0.22 0.22 0.06 -0.01 44 71 84 +64
27NOV25 30.00 P 0.25 0.32 0.23 0.12 -0.02 44 34 214 +30
27NOV25 31.00 P 0.51 0.51 0.32 0.24 -0.02 44 41 71 +4
27NOV25 32.00 P 0.83 0.83 0.62 0.41 -0.03 44 22 302 +18
27NOV25 33.00 P 1.15 1.15 0.90 0.69 0.00 45 4 179 +2
27NOV25 34.00 P 1.38 1.48 1.12 1.05 +0.02 45 11 216 +4
27NOV25 35.00 P 2.05 2.05 1.60 1.52 +0.05 45 10 354 -3
27NOV25 36.00 P 2.40 2.40 2.35 2.11 +0.09 46 3 351 -1
27NOV25 37.00 P 3.20 3.20 3.20 2.69 +0.03 43 2 572 0
27NOV25 38.00 P 0.00 0.00 0.00 3.44 +0.05 43 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 4.15 0.00 37 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 5.25 +0.21 48 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 6.08 -0.04 43 0 111 0
27NOV25 42.00 P 7.85 7.85 7.72 7.09 +0.01 49 10 111 +10
27NOV25 43.00 P 0.00 0.00 0.00 8.08 +0.13 53 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 9.06 +0.10 55 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 10.06 +0.10 60 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 11.04 +0.05 61 0 27 -15
27NOV25 47.00 P 0.00 0.00 0.00 12.02 +0.01 61 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 13.18 +0.38 84 0 0 -17
27NOV25 49.00 P 14.10 14.10 14.10 14.16 +0.36 87 1 0 -1
27NOV25 50.00 P 0.00 0.00 0.00 15.00 +0.20 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.53 +0.23 83 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 20.04 +0.24 93 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.72 +0.29 123 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 0.02 +0.01 48 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 0.15 0.15 0.15 0.06 +0.01 46 10 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 63 0
30DEC25 27.00 P 0.28 0.28 0.22 0.16 +0.01 45 22 144 +2
30DEC25 28.00 P 0.40 0.40 0.38 0.26 +0.02 45 45 234 +15
30DEC25 29.00 P 0.00 0.00 0.00 0.40 +0.03 45 0 60 0
30DEC25 30.00 P 0.74 0.74 0.74 0.58 +0.04 45 15 297 0
30DEC25 31.00 P 1.00 1.00 0.85 0.83 +0.07 46 26 251 0
30DEC25 32.00 P 0.00 0.00 0.00 1.12 +0.11 45 0 217 0
30DEC25 33.00 P 0.00 0.00 0.00 1.50 +0.12 46 0 253 0
30DEC25 34.00 P 2.18 2.18 2.18 1.90 +0.11 45 2 96 0
30DEC25 35.00 P 2.72 2.72 2.72 2.39 +0.12 45 70 418 -57
30DEC25 36.00 P 0.00 0.00 0.00 2.96 +0.14 45 0 118 0
30DEC25 37.00 P 3.90 3.90 3.90 3.65 +0.20 47 2 203 +2
30DEC25 38.00 P 0.00 0.00 0.00 4.27 +0.06 46 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.95 +0.01 45 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.69 -0.05 44 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.62 +0.05 47 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 7.47 +0.10 47 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 8.31 +0.12 46 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 9.14 -0.09 43 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 10.20 +0.17 48 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 11.15 +0.14 49 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 12.11 +0.10 50 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 13.18 +0.31 57 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.16 +0.36 58 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.01 +0.21 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.57 +0.27 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.05 +0.25 65 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.72 +0.29 82 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.04 +0.24 74 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.50 +0.13 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.00 +0.20 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.73 +0.34 103 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.06 +0.08 94 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.67 +0.28 107 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.05 +0.16 100 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.50 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.06 +0.08 109 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.50 +0.20 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.24 - 45 0 0 -
29JAN26 27.00 P 0.39 0.39 0.39 0.35 +0.01 45 3 4 +3
29JAN26 28.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 1 0
29JAN26 29.00 P 0.73 0.73 0.73 0.71 +0.06 45 3 6 -3
29JAN26 30.00 P 0.00 0.00 0.00 0.95 +0.08 45 0 8 0
29JAN26 31.00 P 1.29 1.29 1.29 1.23 +0.09 45 1 24 0
29JAN26 32.00 P 0.00 0.00 0.00 1.57 +0.09 45 0 27 0
29JAN26 33.00 P 0.00 0.00 0.00 1.97 +0.11 45 0 95 0
29JAN26 34.00 P 0.00 0.00 0.00 2.42 +0.11 45 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.93 +0.11 45 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.52 +0.14 45 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 4.16 +0.16 46 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.83 +0.16 46 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.43 +0.05 45 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 6.12 -0.01 44 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 7.02 +0.08 46 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.59 -0.22 42 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.68 +0.17 47 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.55 +0.25 47 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.47 +0.24 48 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 11.38 -0.02 49 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.31 +0.26 49 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.22 +0.35 49 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.17 +0.04 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.14 +0.25 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.57 +0.26 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.10 +0.30 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.72 +0.29 69 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.39 - 44 0 0 -
26FEB26 27.00 P 0.57 0.57 0.57 0.55 +0.02 45 3 4 +3
26FEB26 28.00 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
26FEB26 29.00 P 1.13 1.13 1.07 0.97 +0.08 45 3 3 +3
26FEB26 30.00 P 0.00 0.00 0.00 1.24 +0.09 45 0 2 0
26FEB26 31.00 P 0.00 0.00 0.00 1.55 +0.09 44 0 3 0
26FEB26 32.00 P 0.00 0.00 0.00 1.91 +0.09 44 0 1 0
26FEB26 33.00 P 0.00 0.00 0.00 2.33 +0.10 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.81 +0.12 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.33 +0.11 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.92 +0.14 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.51 +0.11 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.22 +0.19 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.93 +0.11 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.58 +0.40 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.45 +0.14 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.98 -0.11 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.00 +0.14 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.86 +0.11 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.71 +0.16 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.62 +0.22 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 46 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 0.00 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.48 +0.03 46 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.64 +0.07 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.85 +0.09 46 0 6 0
30MAR26 28.00 P 1.17 1.17 1.17 1.07 +0.10 46 8 33 +8
30MAR26 29.00 P 1.35 1.45 1.35 1.34 +0.11 46 76 82 +73
30MAR26 30.00 P 1.64 1.64 1.64 1.64 +0.12 46 30 52 +27
30MAR26 31.00 P 0.00 0.00 0.00 1.97 +0.11 45 0 159 0
30MAR26 32.00 P 2.40 2.40 2.40 2.36 +0.13 45 2 453 +2
30MAR26 33.00 P 0.00 0.00 0.00 2.80 +0.17 45 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 3.27 +0.17 45 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.82 +0.15 46 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 4.25 +0.02 44 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.82 -0.03 44 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.69 +0.20 47 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.36 +0.15 47 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.17 +0.24 48 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.86 +0.19 48 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.58 +0.18 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.45 +0.27 48 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.21 +0.10 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.98 +0.13 47 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.84 +0.32 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.70 +0.21 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.88 +0.38 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.67 +0.39 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.58 +0.25 51 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.94 +0.27 53 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 20.27 +0.26 53 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.72 +0.29 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.26 +0.40 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.62 +0.25 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.01 +0.11 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.73 +0.33 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.23 +0.25 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.67 +0.28 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.05 +0.16 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.50 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 +0.01 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 +0.05 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 +0.08 46 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 +0.06 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 +0.08 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.56 +0.08 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 +0.08 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.20 +0.09 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 +0.08 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.98 +0.10 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.46 +0.17 46 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.95 +0.18 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.41 +0.15 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.98 +0.18 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 +0.15 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.19 +0.19 46 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.86 +0.17 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.54 +0.22 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.31 +0.27 47 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.99 +0.22 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.78 +0.26 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.63 +0.49 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.36 +0.48 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.01 +0.07 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.89 +0.23 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.79 +0.32 49 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.55 +0.34 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.46 +0.45 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.37 +0.29 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.55 +0.28 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.74 +0.33 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.08 +0.21 52 0 0 0
29SEP26 26.00 P 1.76 1.76 1.76 1.78 - 45 1 1 -
29SEP26 27.00 P 0.00 0.00 0.00 2.11 +0.06 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 +0.06 45 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.07 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 +0.08 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.75 +0.17 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.16 +0.12 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.67 +0.14 45 0 1 0
29SEP26 34.00 P 5.20 5.20 5.20 5.22 +0.16 45 1 4 +1
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.32 47 0 108 0
29SEP26 36.00 P 0.00 0.00 0.00 6.39 +0.19 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.01 +0.20 46 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.67 +0.19 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.33 +0.16 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.06 +0.21 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.77 +0.21 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.51 +0.23 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.20 +0.13 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.09 +0.29 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.82 +0.16 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.66 +0.23 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.47 +0.23 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.24 +0.12 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.01 +0.08 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.90 +0.14 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.09 +0.35 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.22 +0.25 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.44 +0.25 49 0 0 0
TOTAL PUT 607 12,940 +249
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$ 547.50
07NOV25 460.00 C 0.00 0.00 0.00 87.59 -0.54 63 0 0 0
07NOV25 470.00 C 0.00 0.00 0.00 77.60 -0.54 68 0 0 0
07NOV25 480.00 C 0.00 0.00 0.00 67.63 -0.52 68 0 0 0
07NOV25 490.00 C 0.00 0.00 0.00 57.73 -0.46 68 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 48.00 -0.32 69 0 0 0
07NOV25 510.00 C 22.50 22.50 22.50 38.61 -0.07 69 6 10 +6
07NOV25 520.00 C 9.80 13.00 9.80 29.82 +0.28 69 4 14 +4
07NOV25 530.00 C 7.00 17.00 6.00 21.95 +0.66 69 43 38 +28
07NOV25 540.00 C 5.50 11.80 4.00 15.30 +1.42 69 74 69 +21
07NOV25 550.00 C 3.70 6.50 2.00 9.73 +1.11 67 55 150 +27
07NOV25 560.00 C 1.10 3.60 0.90 6.15 +1.24 68 87 312 +8
07NOV25 570.00 C 1.05 1.05 0.70 3.52 +0.97 68 10 191 -8
07NOV25 580.00 C 0.50 0.55 0.40 1.88 +0.64 69 51 291 -1
07NOV25 590.00 C 0.00 0.00 0.00 0.93 +0.39 68 1 84 0
07NOV25 600.00 C 0.30 0.30 0.21 0.43 +0.22 69 153 581 +87
07NOV25 610.00 C 0.25 0.25 0.20 0.18 +0.10 68 120 332 +117
07NOV25 620.00 C 0.20 0.20 0.20 0.07 +0.04 68 6 90 +6
07NOV25 630.00 C 0.20 0.20 0.20 0.03 +0.02 69 7 60 +7
07NOV25 640.00 C 0.20 0.20 0.20 0.01 0.00 69 6 231 +6
07NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
07NOV25 660.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 460.00 C 0.00 0.00 0.00 88.14 -0.39 52 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 78.40 -0.25 52 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 68.86 -0.04 52 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 59.61 +0.24 52 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 50.77 +0.58 52 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 42.48 +0.96 52 0 0 0
14NOV25 520.00 C 16.56 16.56 16.20 34.86 +1.35 52 2 2 +2
14NOV25 530.00 C 10.83 22.74 10.83 28.02 +2.47 52 2 1 +1
14NOV25 540.00 C 8.00 15.50 8.00 21.38 +1.87 50 73 76 +71
14NOV25 550.00 C 6.00 11.10 5.80 16.43 +1.98 50 33 141 +24
14NOV25 560.00 C 5.73 6.16 3.62 12.34 +1.97 51 42 84 +28
14NOV25 570.00 C 5.00 5.00 3.00 9.04 +1.83 51 4 73 +3
14NOV25 580.00 C 2.87 3.10 2.87 6.47 +1.63 51 17 20 +17
14NOV25 590.00 C 1.29 2.20 1.29 4.52 +1.37 51 44 50 +19
14NOV25 600.00 C 0.00 0.00 0.00 3.18 +1.20 52 0 1 0
14NOV25 610.00 C 0.99 0.99 0.90 2.12 +0.88 52 25 52 +25
14NOV25 620.00 C 0.00 0.00 0.00 1.38 +0.65 52 0 45 0
14NOV25 630.00 C 0.00 0.00 0.00 0.88 +0.46 52 0 0 0
14NOV25 640.00 C 0.50 0.50 0.50 0.54 +0.31 52 5 5 +5
14NOV25 650.00 C 0.00 0.00 0.00 0.33 +0.21 52 0 35 0
27NOV25 270.00 C 0.00 0.00 0.00 278.08 -0.52 80 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 273.09 -0.52 76 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 268.10 -0.53 73 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 263.11 -0.53 68 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 258.12 -0.53 61 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 253.13 -0.53 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 248.14 -0.53 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 238.16 -0.53 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 228.18 -0.54 0 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 218.21 -0.53 60 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 208.23 -0.53 55 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 198.25 -0.53 50 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 188.28 -0.53 53 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 178.31 -0.53 52 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 168.36 -0.51 53 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 158.42 -0.50 53 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 148.51 -0.48 53 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 138.65 -0.44 53 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 128.86 -0.39 53 0 7 -765
27NOV25 430.00 C 0.00 0.00 0.00 119.18 -0.32 53 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 109.63 -0.23 53 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 100.27 -0.12 53 0 41 -557
27NOV25 460.00 C 0.00 0.00 0.00 91.15 +0.02 53 0 58 0
27NOV25 470.00 C 0.00 0.00 0.00 82.32 +0.17 53 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 73.83 +0.33 53 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 65.75 +0.50 53 0 615 0
27NOV25 500.00 C 43.60 45.00 43.60 58.11 +0.66 53 6 823 -6
27NOV25 510.00 C 0.00 0.00 0.00 50.97 +0.82 53 0 974 0
27NOV25 520.00 C 23.01 26.00 23.01 44.36 +0.96 53 2 1,454 0
27NOV25 530.00 C 19.30 21.15 19.30 37.15 +1.04 50 49 1,437 +41
27NOV25 540.00 C 10.31 16.76 10.31 31.81 +1.12 51 49 1,575 +21
27NOV25 550.00 C 8.60 14.02 8.60 27.03 +1.18 51 32 5,114 +12
27NOV25 560.00 C 7.40 9.80 6.85 22.78 +1.21 51 95 3,073 +62
27NOV25 570.00 C 5.00 6.80 5.00 19.04 +1.20 52 50 1,284 -2
27NOV25 580.00 C 3.31 6.50 3.31 15.79 +1.17 52 51 908 +8
27NOV25 590.00 C 4.27 4.60 3.87 12.99 +1.12 52 14 566 -1
27NOV25 600.00 C 2.55 3.88 2.55 10.60 +1.04 52 97 2,308 +5
27NOV25 610.00 C 2.57 2.57 2.57 8.59 +0.97 52 10 450 0
27NOV25 620.00 C 1.83 1.83 1.83 7.12 +1.09 53 8 551 0
27NOV25 630.00 C 0.00 0.00 0.00 5.69 +0.81 53 0 813 0
27NOV25 640.00 C 1.45 1.45 1.45 4.51 +0.71 53 5 966 +5
27NOV25 650.00 C 0.00 0.00 0.00 3.55 +0.62 53 0 198 0
27NOV25 660.00 C 0.00 0.00 0.00 2.77 +0.53 53 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 2.15 +0.44 53 0 824 0
27NOV25 680.00 C 0.92 0.92 0.92 1.66 +0.37 53 5 87 +5
27NOV25 690.00 C 0.00 0.00 0.00 1.27 +0.31 53 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.97 +0.25 53 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.74 +0.21 53 0 49 0
27NOV25 720.00 C 0.46 0.46 0.46 0.56 +0.17 53 15 339 -15
27NOV25 730.00 C 0.41 0.41 0.41 0.42 +0.14 53 15 143 -15
27NOV25 740.00 C 0.37 0.37 0.35 0.31 +0.10 53 30 190 -30
27NOV25 750.00 C 0.30 0.31 0.30 0.23 +0.08 53 30 1,184 -30
30DEC25 182.50 C 0.00 0.00 0.00 365.97 -0.52 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 363.49 -0.51 76 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 361.00 -0.52 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 358.51 -0.52 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 356.03 -0.52 74 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 353.54 -0.52 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 351.05 -0.52 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 348.57 -0.52 71 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 343.59 -0.52 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 338.62 -0.52 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 333.65 -0.52 66 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 328.67 -0.52 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 323.70 -0.52 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 318.73 -0.52 61 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 313.75 -0.53 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 308.78 -0.52 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 303.81 -0.52 57 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 298.83 -0.53 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 293.86 -0.53 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 288.89 -0.52 53 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 283.91 -0.53 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 278.94 -0.53 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 273.97 -0.52 49 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 268.99 -0.53 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 264.02 -0.53 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 259.05 -0.53 45 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 254.07 -0.53 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 249.10 -0.53 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 239.16 -0.52 43 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 229.21 -0.53 39 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 219.27 -0.53 40 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 209.34 -0.52 41 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 199.42 -0.51 41 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 189.51 -0.49 41 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 179.63 -0.47 41 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 169.79 -0.43 41 0 1 0
30DEC25 390.00 C 145.00 145.00 145.00 160.01 -0.37 41 1 166 +1
30DEC25 400.00 C 0.00 0.00 0.00 150.30 -0.31 41 0 67 -4
30DEC25 410.00 C 0.00 0.00 0.00 140.69 -0.22 41 0 0 -1,000
30DEC25 420.00 C 0.00 0.00 0.00 131.22 -0.11 41 0 215 0
30DEC25 430.00 C 0.00 0.00 0.00 121.90 +0.02 41 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 112.79 +0.17 41 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 103.91 +0.33 41 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 95.31 +0.51 41 0 267 0
30DEC25 470.00 C 0.00 0.00 0.00 87.03 +0.71 41 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 79.09 +0.90 41 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 71.53 +1.08 41 0 583 0
30DEC25 500.00 C 38.88 38.88 38.88 64.39 +1.27 41 1 2,690 +1
30DEC25 510.00 C 0.00 0.00 0.00 57.67 +1.42 41 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 49.86 +1.52 39 0 192 0
30DEC25 530.00 C 0.00 0.00 0.00 44.22 +1.63 39 0 1,353 0
30DEC25 540.00 C 19.92 21.57 19.92 39.03 +1.72 40 18 360 +12
30DEC25 550.00 C 14.70 17.11 14.70 34.27 +1.78 40 32 802 +30
30DEC25 560.00 C 11.20 16.00 11.20 29.95 +1.81 40 6 515 +3
30DEC25 570.00 C 9.50 11.14 9.50 26.05 +1.81 40 3 1,143 -2
30DEC25 580.00 C 10.00 10.00 9.50 22.56 +1.80 40 3 881 +2
30DEC25 590.00 C 7.57 8.23 7.57 19.44 +1.75 40 60 598 -15
30DEC25 600.00 C 6.00 7.60 5.20 16.67 +1.68 40 225 942 +75
30DEC25 610.00 C 5.80 5.99 5.79 14.24 +1.61 40 75 462 -13
30DEC25 620.00 C 4.60 5.38 4.60 12.48 +1.88 41 37 247 -27
30DEC25 630.00 C 3.40 3.40 3.40 10.25 +1.13 40 6 2,926 +6
30DEC25 640.00 C 0.00 0.00 0.00 8.64 +1.07 41 0 238 0
30DEC25 650.00 C 2.71 2.71 2.69 7.48 +1.41 41 8 64 +5
30DEC25 660.00 C 0.00 0.00 0.00 6.26 +1.11 41 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 5.22 +1.01 41 0 1 0
30DEC25 680.00 C 0.00 0.00 0.00 4.33 +0.89 41 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 3.58 +0.79 41 0 67 0
30DEC25 700.00 C 0.00 0.00 0.00 2.95 +0.69 41 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 2.43 +0.61 41 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 1.99 +0.53 41 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 1.62 +0.45 41 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 1.32 +0.39 41 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 1.07 +0.33 41 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.87 +0.29 41 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.70 +0.24 41 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.56 +0.20 41 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.45 +0.17 41 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.36 +0.14 41 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.29 +0.12 41 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.23 +0.10 41 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.18 +0.08 41 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.15 +0.07 41 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 279.72 -0.53 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 274.77 -0.52 42 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 269.81 -0.53 40 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 264.85 -0.53 38 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 259.89 -0.53 36 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 254.94 -0.53 39 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 249.98 -0.53 38 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 240.07 -0.54 38 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 230.17 -0.54 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 220.28 -0.55 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 210.41 -0.56 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 200.56 -0.58 38 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 190.75 -0.60 38 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 181.00 -0.62 38 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 171.31 -0.65 38 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 161.70 -0.69 38 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 152.21 -0.74 38 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 142.86 -0.78 38 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 133.67 -0.84 38 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 124.68 -0.90 38 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 115.92 -0.96 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 107.41 -1.02 38 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 99.18 -1.09 38 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 91.26 -1.15 38 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 83.69 -1.20 38 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 76.46 -1.27 38 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 69.62 -1.31 38 0 5 0
29JAN26 510.00 C 0.00 0.00 0.00 63.16 -1.34 38 0 387 0
29JAN26 520.00 C 0.00 0.00 0.00 57.10 -1.37 38 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 49.89 -2.93 36 0 272 0
29JAN26 540.00 C 0.00 0.00 0.00 44.78 -1.36 36 0 342 0
29JAN26 550.00 C 23.45 23.45 23.45 40.06 -1.35 37 2 309 -2
29JAN26 560.00 C 0.00 0.00 0.00 35.72 -1.34 37 0 336 0
29JAN26 570.00 C 0.00 0.00 0.00 31.73 -1.32 37 0 288 0
29JAN26 580.00 C 15.92 15.92 15.71 28.10 -1.29 37 30 159 +30
29JAN26 590.00 C 0.00 0.00 0.00 24.81 -1.25 37 0 181 0
29JAN26 600.00 C 0.00 0.00 0.00 21.83 -1.20 37 0 95 0
29JAN26 610.00 C 0.00 0.00 0.00 19.15 -1.15 37 0 653 0
29JAN26 620.00 C 0.00 0.00 0.00 17.27 -0.58 38 0 791 0
29JAN26 630.00 C 0.00 0.00 0.00 15.06 -1.07 38 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 13.10 -1.00 38 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 11.36 -0.94 38 0 531 0
29JAN26 660.00 C 0.00 0.00 0.00 9.83 -0.87 38 0 15 0
29JAN26 670.00 C 0.00 0.00 0.00 8.48 -0.80 38 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 7.29 -0.75 38 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 6.26 -0.68 38 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.36 -0.63 38 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 4.58 -0.57 38 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 3.91 -0.51 38 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 3.32 -0.47 38 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 2.82 -0.42 38 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 2.39 -0.37 38 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.02 -0.34 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 1.71 -0.29 38 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 1.44 -0.26 38 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.21 -0.23 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.02 -0.20 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.85 -0.18 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.71 -0.16 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.60 -0.14 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.50 -0.12 38 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 103.52 +0.74 37 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 95.96 +0.88 37 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 88.72 +1.01 37 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 81.81 +1.14 37 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 72.98 -1.00 35 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 66.94 -0.71 35 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 63.14 +1.45 37 0 0 0
26FEB26 530.00 C 37.02 37.02 37.02 55.90 -0.19 36 15 15 +15
26FEB26 540.00 C 0.00 0.00 0.00 50.89 +1.56 36 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 46.21 +1.60 36 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 41.86 +1.63 36 0 0 0
26FEB26 570.00 C 22.69 22.69 22.59 37.84 +1.66 36 30 30 +30
26FEB26 580.00 C 0.00 0.00 0.00 34.12 +1.66 37 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 30.70 +1.66 37 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 27.56 +1.63 37 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 24.68 +1.60 37 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 22.75 +2.24 37 0 30 0
26FEB26 630.00 C 0.00 0.00 0.00 20.30 +1.56 37 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 18.07 +1.50 37 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 16.06 +1.44 37 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 14.25 +1.37 37 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 367.56 -0.51 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 365.09 -0.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 362.63 -0.51 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 360.16 -0.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 357.70 -0.51 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 355.23 -0.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 352.77 -0.51 46 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 350.30 -0.52 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 345.37 -0.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 340.44 -0.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 335.51 -0.52 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 330.58 -0.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 325.65 -0.53 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 320.72 -0.53 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 315.80 -0.52 40 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 310.87 -0.52 39 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 305.94 -0.53 38 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 301.01 -0.53 37 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 296.09 -0.53 39 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 291.17 -0.52 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 286.24 -0.53 38 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 281.32 -0.53 38 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 276.41 -0.53 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 271.49 -0.54 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 266.58 -0.54 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 261.68 -0.54 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 256.78 -0.54 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 251.89 -0.54 38 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 242.13 -0.55 38 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 232.40 -0.57 38 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 222.74 -0.57 38 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 213.13 -0.59 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 203.61 -0.60 38 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 194.18 -0.63 38 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 184.87 -0.64 38 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 175.69 -0.67 38 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 166.67 -0.69 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 157.81 -0.72 38 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 149.15 -0.74 38 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 140.70 -0.76 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 132.47 -0.79 38 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 124.49 -0.82 38 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 116.77 -0.84 38 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 109.32 -0.86 38 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 102.15 -0.88 38 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 95.28 -0.90 38 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 88.70 -0.92 38 0 1 0
30MAR26 500.00 C 55.00 55.00 55.00 82.43 -0.93 38 1 251 -1
30MAR26 510.00 C 0.00 0.00 0.00 76.47 +1.39 38 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 70.82 +1.22 38 0 67 0
30MAR26 530.00 C 38.00 40.00 38.00 65.46 -0.94 38 6 39 -2
30MAR26 540.00 C 0.00 0.00 0.00 58.60 -2.75 37 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 55.67 -0.92 38 0 75 0
30MAR26 560.00 C 0.00 0.00 0.00 49.67 -0.89 37 0 207 0
30MAR26 570.00 C 0.00 0.00 0.00 45.62 -0.88 37 0 190 0
30MAR26 580.00 C 23.40 23.40 23.40 41.84 -0.86 37 2 3 -1
30MAR26 590.00 C 0.00 0.00 0.00 38.31 -0.84 37 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 35.03 -0.82 37 0 33 0
30MAR26 610.00 C 0.00 0.00 0.00 31.99 -0.80 38 0 83 0
30MAR26 620.00 C 0.00 0.00 0.00 30.08 +0.13 38 0 151 0
30MAR26 630.00 C 0.00 0.00 0.00 27.39 -0.77 38 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 24.91 -0.75 38 0 0 0
30MAR26 650.00 C 14.00 14.00 14.00 22.63 -0.72 38 1 11 0
30MAR26 660.00 C 0.00 0.00 0.00 20.54 -0.68 38 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 18.62 -0.65 38 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 16.85 -0.63 38 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 15.24 -0.59 38 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 13.77 -0.56 38 0 212 0
30MAR26 710.00 C 0.00 0.00 0.00 12.43 -0.53 38 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 11.21 -0.50 38 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 10.10 -0.47 38 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 9.09 -0.44 38 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 8.18 -0.41 38 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 7.35 -0.39 38 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 6.60 -0.36 38 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 5.92 -0.34 38 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 5.31 -0.32 38 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 4.76 -0.29 38 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 4.26 -0.27 38 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 3.81 -0.26 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 3.41 -0.24 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 3.05 -0.22 38 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 2.72 -0.20 38 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 2.43 -0.19 38 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 2.17 -0.17 38 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 1.94 -0.15 38 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.73 -0.14 38 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.54 -0.13 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 301.59 -0.49 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 296.69 -0.48 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 291.79 -0.47 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 286.90 -0.45 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 282.01 -0.44 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 277.13 -0.42 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 272.25 -0.41 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 267.40 -0.37 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 262.55 -0.34 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 257.69 -0.33 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 252.89 -0.27 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 243.27 -0.20 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 233.77 -0.07 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 224.32 +0.03 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 215.03 +0.21 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 205.82 +0.35 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 196.78 +0.55 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 187.90 +0.75 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 179.16 +0.94 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 170.69 +1.24 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 162.27 +1.34 37 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 154.29 +1.77 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 146.37 +1.88 37 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 138.74 +2.21 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 131.43 +2.45 37 0 98 0
29JUN26 450.00 C 0.00 0.00 0.00 124.12 +2.50 37 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 117.42 +3.00 37 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 110.81 +3.06 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 104.27 +3.19 37 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 98.41 +3.54 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 89.78 +0.83 35 0 16 0
29JUN26 510.00 C 0.00 0.00 0.00 84.20 +1.14 36 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 81.74 +3.96 37 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 76.70 +6.22 37 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 71.69 +4.11 37 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 65.30 +4.08 36 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 61.19 +2.40 36 0 23 0
29JUN26 570.00 C 0.00 0.00 0.00 57.09 +4.22 36 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 53.33 +4.15 36 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 49.95 +4.21 36 0 6 0
29JUN26 600.00 C 31.00 34.25 31.00 46.58 +4.26 36 2 34 0
29JUN26 610.00 C 0.00 0.00 0.00 43.22 +4.10 36 0 2 0
29JUN26 620.00 C 29.49 29.49 29.49 40.44 +4.07 36 15 23 +15
29JUN26 630.00 C 0.00 0.00 0.00 38.92 +4.25 37 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 36.15 +4.30 37 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 33.42 +3.88 37 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 31.27 +3.93 37 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 29.13 +3.98 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 26.98 +3.97 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 24.84 +3.48 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 23.22 +3.52 37 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 21.61 +3.56 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 20.00 +3.53 37 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 18.39 +3.12 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 17.08 +3.02 37 0 1 0
29JUN26 750.00 C 0.00 0.00 0.00 15.91 +3.05 37 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 14.73 +3.08 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 13.56 +2.76 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 12.42 +2.47 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 11.60 +2.50 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 10.77 +2.52 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 9.95 +2.40 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 9.13 +2.16 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.36 +1.97 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.80 +1.99 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.24 +2.01 37 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.68 +1.85 37 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.12 +1.67 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.56 +1.49 37 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.19 +1.50 37 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 4.82 +1.51 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 234.95 -0.42 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 225.85 -0.42 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 216.89 -0.37 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 208.15 -0.37 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 199.45 -0.37 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 191.17 -0.31 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 182.91 -0.31 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 174.91 -0.25 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 167.19 -0.25 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 159.48 -0.25 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 152.23 -0.18 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 145.13 -0.17 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 138.02 -0.17 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 131.49 -0.10 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 125.06 -0.09 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 118.63 -0.08 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 112.74 -0.02 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 107.04 -0.02 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 101.34 -0.01 35 0 84 0
29SEP26 510.00 C 0.00 0.00 0.00 95.96 +0.04 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 88.30 -2.67 34 0 90 0
29SEP26 530.00 C 56.99 56.99 56.99 83.51 -2.52 34 8 75 0
29SEP26 540.00 C 0.00 0.00 0.00 78.73 +0.07 34 0 36 0
29SEP26 550.00 C 53.30 53.30 53.30 74.59 -2.19 34 1 12 +1
29SEP26 560.00 C 0.00 0.00 0.00 72.73 +0.12 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 68.56 +0.13 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 62.51 -1.77 34 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 59.19 +0.16 34 0 0 0
29SEP26 600.00 C 41.00 41.00 41.00 55.86 +0.16 34 1 25 0
29SEP26 610.00 C 0.00 0.00 0.00 52.54 +0.17 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 50.74 +1.69 35 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 46.56 -1.25 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 45.27 +0.20 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 42.53 +0.20 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 39.80 +0.21 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 37.45 +0.21 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 35.33 +0.21 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 33.21 +0.22 35 0 1 0
29SEP26 700.00 C 0.00 0.00 0.00 31.08 +0.21 35 0 7 0
TOTAL CALL 2,022 55,932 -1,600
07NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
07NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
07NOV25 480.00 P 0.45 0.45 0.24 0.04 +0.03 69 40 60 +30
07NOV25 490.00 P 0.65 0.65 0.65 0.13 +0.09 68 5 8 +5
07NOV25 500.00 P 1.45 1.45 1.45 0.39 +0.22 68 5 107 0
07NOV25 510.00 P 3.30 3.40 0.75 1.02 +0.48 69 36 255 -7
07NOV25 520.00 P 5.45 6.50 1.55 2.27 +0.84 69 441 556 +49
07NOV25 530.00 P 8.00 11.58 3.12 4.48 +1.24 70 72 183 +12
07NOV25 540.00 P 18.00 18.00 6.50 7.95 +1.58 70 33 240 +25
07NOV25 550.00 P 27.50 27.50 10.50 12.83 +1.74 71 22 209 +18
07NOV25 560.00 P 32.00 32.61 22.06 18.56 +1.12 69 27 128 +15
07NOV25 570.00 P 42.50 42.50 42.50 25.91 +1.41 68 3 76 0
07NOV25 580.00 P 54.50 54.50 54.50 35.33 +2.22 79 1 113 -1
07NOV25 590.00 P 0.00 0.00 0.00 43.35 +0.93 69 0 34 0
07NOV25 600.00 P 0.00 0.00 0.00 52.85 +0.74 69 0 0 0
07NOV25 610.00 P 0.00 0.00 0.00 62.62 -1.25 68 0 42 0
07NOV25 620.00 P 0.00 0.00 0.00 72.53 +0.53 69 0 0 0
07NOV25 630.00 P 0.00 0.00 0.00 82.50 -1.96 0 0 18 0
07NOV25 640.00 P 0.00 0.00 0.00 92.50 +0.50 0 0 0 0
07NOV25 650.00 P 0.00 0.00 0.00 102.50 +0.50 0 0 0 0
07NOV25 660.00 P 0.00 0.00 0.00 112.50 +0.50 0 0 3 0
14NOV25 460.00 P 0.80 0.90 0.80 0.24 +0.16 52 10 15 +10
14NOV25 470.00 P 0.00 0.00 0.00 0.49 +0.30 52 0 74 0
14NOV25 480.00 P 2.50 2.50 1.20 0.95 +0.50 52 30 66 +30
14NOV25 490.00 P 1.80 2.30 1.67 1.73 +0.81 52 17 19 +17
14NOV25 500.00 P 5.00 6.08 5.00 2.94 +1.17 52 9 84 +6
14NOV25 510.00 P 9.37 9.37 4.56 4.69 +1.60 52 13 76 +13
14NOV25 520.00 P 0.00 0.00 0.00 7.12 +1.94 52 0 33 0
14NOV25 530.00 P 19.02 19.02 19.02 10.34 +2.24 53 1 85 +1
14NOV25 540.00 P 24.00 24.80 17.50 14.51 +2.58 53 22 80 +12
14NOV25 550.00 P 33.00 33.00 19.34 19.58 +2.67 53 21 88 +11
14NOV25 560.00 P 0.00 0.00 0.00 24.81 +1.91 52 0 38 0
14NOV25 570.00 P 46.96 46.96 46.00 31.42 +1.60 52 23 49 +23
14NOV25 580.00 P 56.00 56.00 56.00 38.77 +2.27 52 1 1 +1
14NOV25 590.00 P 68.00 68.00 68.00 46.76 +1.96 52 15 15 +15
14NOV25 600.00 P 0.00 0.00 0.00 55.29 +1.66 52 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 64.25 +0.38 52 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 73.53 +1.12 52 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 83.06 -1.40 52 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 92.77 +0.74 52 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 102.60 +0.60 52 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 338 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,619 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.15 +0.06 53 0 1,253 0
27NOV25 410.00 P 1.24 1.24 1.24 0.26 +0.09 53 5 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.46 +0.15 53 0 236 0
27NOV25 430.00 P 1.82 1.82 1.82 0.78 +0.25 53 1 423 0
27NOV25 440.00 P 2.80 3.40 2.80 1.19 +0.32 53 13 444 +5
27NOV25 450.00 P 4.31 4.42 4.00 1.82 +0.46 53 58 872 +40
27NOV25 460.00 P 6.69 6.69 4.63 2.76 +0.67 53 58 298 -15
27NOV25 470.00 P 8.41 8.84 6.60 3.92 +0.73 53 174 531 +92
27NOV25 480.00 P 12.00 12.00 7.80 5.43 +0.84 53 285 500 +209
27NOV25 490.00 P 15.00 15.11 11.74 7.44 +1.05 53 37 1,706 +1
27NOV25 500.00 P 19.00 21.00 13.60 9.89 +1.26 53 151 2,411 +85
27NOV25 510.00 P 24.65 24.65 19.30 12.81 +1.46 53 29 1,274 +18
27NOV25 520.00 P 28.94 30.70 22.75 16.20 +1.51 54 151 1,266 +44
27NOV25 530.00 P 37.28 37.28 37.28 20.33 +1.65 54 2 1,619 0
27NOV25 540.00 P 45.00 45.00 45.00 25.00 +1.77 54 1 971 0
27NOV25 550.00 P 50.00 53.36 50.00 30.16 +1.83 54 3 2,934 +1
27NOV25 560.00 P 0.00 0.00 0.00 35.92 +1.85 55 0 1,046 0
27NOV25 570.00 P 0.00 0.00 0.00 42.33 +3.03 55 0 137 0
27NOV25 580.00 P 70.00 70.00 70.00 49.13 +3.16 56 1 140 0
27NOV25 590.00 P 0.00 0.00 0.00 54.80 +0.15 53 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 62.41 -0.19 53 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 70.29 -0.57 53 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 78.60 -0.82 53 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 87.20 -1.25 53 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 95.99 -1.67 53 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 105.13 +1.15 53 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 114.37 -2.40 53 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 127.53 +0.97 69 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 133.38 -3.13 53 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 143.04 -3.52 53 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 157.40 +0.71 78 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 162.65 +0.61 53 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 172.56 +0.56 53 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 182.51 +0.51 53 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 192.50 +0.50 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 202.50 +0.50 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 81 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 78 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 76 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 74 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 71 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 69 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 66 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 63 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 60 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 57 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 53 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 49 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 2,790 0
30DEC25 360.00 P 1.00 1.00 1.00 0.09 +0.04 41 1 2,608 -1
30DEC25 370.00 P 0.00 0.00 0.00 0.15 +0.07 41 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.26 +0.11 41 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.43 +0.17 41 0 2,357 0
30DEC25 400.00 P 2.40 2.70 2.10 0.66 +0.22 41 162 4,064 -1
30DEC25 410.00 P 0.00 0.00 0.00 0.98 +0.30 41 0 2,928 0
30DEC25 420.00 P 0.00 0.00 0.00 1.51 +0.47 41 0 2,616 0
30DEC25 430.00 P 4.80 4.80 4.80 2.19 +0.62 41 1 1,603 +1
30DEC25 440.00 P 0.00 0.00 0.00 3.04 +0.81 41 0 3,018 0
30DEC25 450.00 P 8.99 8.99 8.10 4.12 +0.96 41 16 619 0
30DEC25 460.00 P 12.30 12.52 12.30 5.57 +1.12 41 5 703 0
30DEC25 470.00 P 13.00 13.03 13.00 7.28 +1.35 41 2 239 0
30DEC25 480.00 P 17.90 17.90 16.66 9.31 +1.43 42 2 416 +1
30DEC25 490.00 P 23.00 23.00 18.50 11.87 +1.70 42 3 324 +3
30DEC25 500.00 P 27.00 29.00 26.90 14.73 +1.94 42 65 1,999 +62
30DEC25 510.00 P 34.50 34.50 28.00 18.08 +2.00 42 9 1,046 +7
30DEC25 520.00 P 38.00 38.00 38.00 21.95 +2.21 42 105 2,460 +105
30DEC25 530.00 P 36.18 36.18 36.18 26.09 +2.25 42 1 1,620 -1
30DEC25 540.00 P 44.00 46.50 41.00 31.01 +2.39 42 20 1,051 +1
30DEC25 550.00 P 55.00 55.38 55.00 35.12 +2.39 41 7 949 -7
30DEC25 560.00 P 0.00 0.00 0.00 40.71 +1.27 41 0 116 0
30DEC25 570.00 P 0.00 0.00 0.00 48.08 +2.47 43 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 53.06 +0.91 41 0 555 0
30DEC25 590.00 P 0.00 0.00 0.00 59.89 +0.60 41 0 18 0
30DEC25 600.00 P 101.99 101.99 101.99 67.00 +0.38 41 3 325 -3
30DEC25 610.00 P 0.00 0.00 0.00 74.58 -0.01 41 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 82.35 -0.34 41 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 90.54 -0.72 41 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 98.90 +1.24 41 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 107.57 -1.50 41 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 116.40 -1.90 41 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 127.53 +0.97 46 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 134.68 -1.83 41 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 144.04 -2.52 41 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 157.40 +0.71 52 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 163.14 +0.87 41 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 172.88 +0.79 41 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 182.67 +0.66 41 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 192.56 +0.56 41 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 202.50 +0.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 212.50 +0.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 222.50 +0.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 232.50 +0.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 242.50 +0.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 252.50 +0.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 262.50 +0.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 272.50 +0.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 282.50 +0.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 292.50 +0.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 302.50 +0.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 312.50 +0.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 322.50 +0.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 332.50 +0.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 342.50 +0.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 352.50 +0.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 38 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.67 -0.12 38 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.98 -0.14 38 0 3 0
29JAN26 400.00 P 0.00 0.00 0.00 1.43 -0.18 38 0 192 0
29JAN26 410.00 P 0.00 0.00 0.00 1.99 -0.25 38 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 2.71 -0.27 38 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 3.68 -0.35 38 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 4.79 -0.46 38 0 17 0
29JAN26 450.00 P 0.00 0.00 0.00 6.44 -0.27 38 0 12 0
29JAN26 460.00 P 0.00 0.00 0.00 8.21 -0.32 38 0 72 0
29JAN26 470.00 P 0.00 0.00 0.00 10.23 -0.59 38 0 47 0
29JAN26 480.00 P 24.62 24.62 24.62 12.75 -0.69 38 1 658 +1
29JAN26 490.00 P 29.00 29.00 25.96 15.41 -0.77 38 76 203 +76
29JAN26 500.00 P 0.00 0.00 0.00 18.76 -0.78 38 0 429 0
29JAN26 510.00 P 0.00 0.00 0.00 22.25 -0.83 39 0 1,797 0
29JAN26 520.00 P 0.00 0.00 0.00 26.37 -0.85 39 0 430 0
29JAN26 530.00 P 43.00 43.00 43.00 30.71 -0.86 39 1 285 0
29JAN26 540.00 P 0.00 0.00 0.00 35.64 -0.88 39 0 233 0
29JAN26 550.00 P 0.00 0.00 0.00 40.82 -0.85 39 0 277 0
29JAN26 560.00 P 72.38 72.38 72.38 46.58 -0.86 39 5 223 0
29JAN26 570.00 P 0.00 0.00 0.00 52.53 -0.79 39 0 126 0
29JAN26 580.00 P 90.00 90.00 84.32 59.09 -0.80 39 11 30 +10
29JAN26 590.00 P 96.99 96.99 95.84 65.75 -0.75 40 10 15 +10
29JAN26 600.00 P 0.00 0.00 0.00 70.93 -2.82 38 0 15 0
29JAN26 610.00 P 0.00 0.00 0.00 78.08 -0.66 38 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 85.75 -3.12 38 0 64 0
29JAN26 630.00 P 0.00 0.00 0.00 93.55 -0.52 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 101.66 -0.37 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 110.03 -0.35 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 118.51 -0.28 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 127.53 0.00 38 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 136.24 -0.27 38 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 145.37 -1.19 38 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 157.40 +0.71 43 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 163.98 +0.08 38 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 173.53 +0.18 38 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 183.13 +0.21 38 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 192.85 +0.30 38 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 202.66 +0.35 38 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 212.54 +0.41 38 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 222.50 +0.48 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 232.50 +0.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 242.50 +0.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 252.50 +0.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 262.50 +0.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 272.50 +0.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 282.50 +0.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 292.50 +0.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 302.50 +0.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 312.50 +0.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 322.50 +0.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 332.50 +0.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 342.50 +0.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 352.50 +0.50 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 11.39 +1.57 38 0 1 0
26FEB26 470.00 P 21.00 21.00 21.00 13.90 +1.52 38 1 2 +1
26FEB26 480.00 P 23.20 23.20 23.20 16.57 +1.55 38 15 20 +15
26FEB26 490.00 P 29.58 29.58 29.58 19.77 +1.78 38 15 21 +15
26FEB26 500.00 P 35.89 35.89 33.00 23.15 +1.82 38 141 171 +141
26FEB26 510.00 P 0.00 0.00 0.00 27.06 +2.01 38 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 31.21 +2.05 38 0 10 0
26FEB26 530.00 P 47.00 47.00 47.00 35.79 +2.18 38 6 7 +6
26FEB26 540.00 P 0.00 0.00 0.00 40.75 +2.21 38 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 45.95 +2.27 39 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 51.73 +3.74 39 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 55.88 +0.65 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 62.20 +2.25 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 68.62 +0.27 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 75.37 +1.62 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 82.51 +2.18 37 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 89.70 +0.83 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 97.42 -0.83 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 105.24 -1.07 37 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 113.22 +1.83 37 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 121.59 -1.78 37 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 52 0 45 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 0.00 38 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 0.00 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.61 -0.04 38 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.87 -0.06 38 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.20 -0.06 38 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.65 -0.09 38 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.16 -0.12 38 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.90 -0.13 38 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.70 -0.17 38 0 355 0
30MAR26 400.00 P 0.00 0.00 0.00 4.77 -0.17 38 0 329 0
30MAR26 410.00 P 0.00 0.00 0.00 5.92 -0.22 38 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 7.41 -0.22 38 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 8.98 -0.55 38 0 260 0
30MAR26 440.00 P 0.00 0.00 0.00 10.99 -0.27 38 0 108 0
30MAR26 450.00 P 0.00 0.00 0.00 13.01 -0.30 38 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 16.07 +0.14 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 18.77 -0.34 39 0 0 0
30MAR26 480.00 P 31.00 31.00 31.00 21.99 -0.37 39 2 88 +2
30MAR26 490.00 P 0.00 0.00 0.00 25.40 -0.37 39 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 29.10 -0.39 39 0 134 0
30MAR26 510.00 P 0.00 0.00 0.00 33.28 -0.39 39 0 81 0
30MAR26 520.00 P 0.00 0.00 0.00 37.49 +0.71 39 0 76 0
30MAR26 530.00 P 59.50 59.50 57.50 41.15 -1.63 38 6 90 0
30MAR26 540.00 P 0.00 0.00 0.00 46.01 -1.78 38 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 52.64 -0.37 39 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 58.46 -0.37 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 64.31 -0.37 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 70.58 -0.32 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 77.21 -0.32 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 83.88 -0.32 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 88.37 -0.23 38 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 95.54 -3.11 38 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 105.85 -0.24 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 110.38 -0.14 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 121.76 -0.14 41 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 129.89 +3.66 42 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 134.25 -0.03 38 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 142.67 -0.02 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 151.13 -0.01 38 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 159.70 +0.04 38 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 168.59 +0.09 38 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 177.53 +0.11 38 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 186.53 +0.12 38 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 195.73 +0.21 38 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 205.05 +0.22 38 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 214.43 +0.25 38 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 223.87 +0.27 38 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 233.48 +0.33 38 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 243.15 +0.35 38 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 252.87 +0.37 38 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 262.68 +0.42 38 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 272.56 +0.45 38 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.50 +0.49 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 292.50 +0.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 302.50 +0.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 312.50 +0.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 322.50 +0.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 332.50 +0.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 342.50 +0.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.50 +0.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 +0.08 37 0 506 0
29JUN26 255.00 P 0.00 0.00 0.00 0.18 +0.09 37 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.22 +0.11 37 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.28 +0.14 37 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.34 +0.16 37 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.40 +0.19 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.49 +0.22 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.59 +0.26 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.69 +0.30 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.80 +0.32 37 0 72 0
29JUN26 300.00 P 3.50 3.50 3.10 0.99 +0.41 37 20 177 +20
29JUN26 310.00 P 0.00 0.00 0.00 1.30 +0.49 37 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.75 +0.62 37 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.26 +0.74 37 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.95 +0.94 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.71 +1.07 37 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.67 +1.30 37 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.93 +1.65 38 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 7.02 +1.69 37 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 8.78 +2.02 38 0 184 0
29JUN26 400.00 P 13.99 13.99 13.99 10.08 +2.05 37 12 126 +12
29JUN26 410.00 P 0.00 0.00 0.00 12.09 +2.50 37 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 14.12 +2.56 37 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.49 +2.94 37 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 19.70 +3.70 38 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 22.43 +3.85 38 0 32 0
29JUN26 460.00 P 35.80 35.80 35.80 25.77 +3.75 38 5 11 +5
29JUN26 470.00 P 0.00 0.00 0.00 29.19 +3.82 38 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 32.71 +3.97 38 0 3 0
29JUN26 490.00 P 0.00 0.00 0.00 36.89 +4.29 38 0 1 0
29JUN26 500.00 P 52.50 52.50 52.50 41.08 +4.36 38 1 147 +1
29JUN26 510.00 P 0.00 0.00 0.00 45.38 +4.50 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 50.36 +4.69 38 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 55.36 +4.76 38 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 60.41 +4.83 38 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 66.13 +4.93 38 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 69.84 +4.85 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 77.77 +7.16 39 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 84.01 +4.97 39 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 90.59 +5.02 39 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 94.36 +4.91 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 100.83 +4.73 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 107.86 +4.72 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 114.96 +4.75 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 122.09 +4.77 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 129.31 +4.39 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 137.04 +4.42 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 144.78 +4.44 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 152.54 +4.36 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 160.38 +3.95 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 168.65 +3.95 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 176.95 +3.94 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 185.28 +3.83 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 193.66 +3.47 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 202.31 +3.34 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 211.10 +3.30 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 219.91 +3.21 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 228.77 +2.88 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 237.73 +2.62 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 246.92 +2.53 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 256.16 +2.42 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 265.42 +2.18 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 274.77 +1.91 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 284.19 +1.68 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 293.77 +1.50 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 303.40 +1.33 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 313.07 +1.07 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.82 +0.82 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 332.63 +0.63 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 342.51 +0.51 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 352.50 +0.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.94 +0.11 35 0 271 0
29SEP26 330.00 P 0.00 0.00 0.00 3.69 +0.11 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.57 +0.15 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.65 +0.16 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.96 +0.18 36 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 8.25 -0.02 35 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 10.05 +0.24 36 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 11.51 -0.05 35 0 20 0
29SEP26 400.00 P 0.00 0.00 0.00 13.93 +0.30 36 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 15.56 +0.30 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 18.59 +0.38 36 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 21.29 +0.38 36 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 24.03 +0.40 36 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 27.35 +0.46 36 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 30.77 +0.47 36 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 34.22 +0.48 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 38.24 +0.54 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 42.43 +0.55 36 0 14 0
29SEP26 500.00 P 55.00 55.00 55.00 46.65 +0.56 36 10 10 +10
29SEP26 510.00 P 0.00 0.00 0.00 51.25 +0.61 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.61 -1.01 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 61.27 +0.63 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 66.36 +0.65 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 69.99 -1.42 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 77.92 +0.69 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 81.35 +0.69 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 87.17 +0.71 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 93.57 +0.71 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 100.01 +0.72 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 106.48 +0.72 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 113.04 -2.64 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 120.16 +0.74 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 127.31 +0.75 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 134.49 +0.75 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 141.73 +0.75 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 149.34 +0.75 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 157.12 +0.76 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 164.93 +0.76 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 172.79 +0.76 35 0 0 0
TOTAL PUT 2,556 127,477 +1,257
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$ 5.12
27NOV25 4.10 C 0.00 0.00 0.00 1.05 -0.01 61 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.95 -0.02 56 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.53 -0.03 16 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.35 -0.01 24 0 50 0
27NOV25 4.90 C 0.00 0.00 0.00 0.25 -0.01 18 0 10 0
27NOV25 5.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 150 0
27NOV25 5.25 C 0.06 0.06 0.06 0.06 +0.01 21 10 2,308 +10
27NOV25 5.50 C 0.03 0.03 0.03 0.02 0.00 24 17 1,885 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 50 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 77 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.38 +0.03 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.25 -0.04 39 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.15 +0.01 35 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.46 -0.02 17 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.39 -0.02 21 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.31 -0.01 20 0 329 0
30DEC25 5.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 1,751 0
30DEC25 5.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 425 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1,142 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 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 33 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 0.00 27 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 +0.01 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.43 0.00 21 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.35 -0.01 20 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 21 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 57 0
29JAN26 5.75 C 0.05 0.05 0.05 0.05 0.00 22 8 19 +8
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 140 0
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 26 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 0.00 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.98 0.00 23 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 50 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 50 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.01 21 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 1.56 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 -0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 -0.02 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 0.00 17 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 -0.04 14 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 -0.04 19 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.56 -0.01 19 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.49 -0.01 20 0 440 0
30MAR26 4.90 C 0.00 0.00 0.00 0.43 -0.02 20 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 0.00 21 0 897 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.01 21 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 22 0 10 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 23 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 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 1.12 -0.02 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 -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 0.00 0.00 0.00 0.58 -0.03 22 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 0.00 23 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 0.00 22 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 23 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 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 26 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 0.00 0.00 0.00 1.14 0.00 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 0.00 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.01 22 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 0.00 21 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 22 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 22 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 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 35 21,044 +18
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 34 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 0.02 +0.01 24 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 433 0
27NOV25 5.00 P 0.06 0.07 0.06 0.05 0.00 20 40 1,020 +40
27NOV25 5.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 1,236 0
27NOV25 5.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 285 0
27NOV25 5.75 P 0.00 0.00 0.00 0.64 0.00 33 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.42 +0.01 74 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.66 -0.01 106 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.92 0.00 118 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.16 0.00 118 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 43 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 0.06 0.06 0.06 0.07 0.00 21 2 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 0.00 20 0 825 0
30DEC25 5.25 P 0.00 0.00 0.00 0.23 0.00 21 0 1,519 0
30DEC25 5.50 P 0.00 0.00 0.00 0.42 0.00 22 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 +0.01 26 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 0.00 35 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.42 +0.01 50 0 0 -20
30DEC25 6.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 -0.02 54 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 -0.01 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 0.00 78 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 0.00 79 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 0.00 20 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 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 0.00 20 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 0.00 20 0 170 0
29JAN26 5.50 P 0.00 0.00 0.00 0.44 0.00 21 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 +0.01 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 -0.02 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 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 21 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 0.10 +0.01 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 0.00 20 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.29 -0.01 21 0 50 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 0.00 25 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 0.00 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 +0.01 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 -0.02 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 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 0.00 19 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 0.00 21 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 0.00 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 0.00 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 0.00 21 0 835 0
30MAR26 5.00 P 0.18 0.18 0.18 0.20 +0.01 22 100 615 +100
30MAR26 5.25 P 0.00 0.00 0.00 0.32 0.00 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.02 22 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.01 23 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.03 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.01 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 0.00 54 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 0.00 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 0.00 21 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 0.00 21 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.01 22 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 0.00 21 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 +0.01 22 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 0.00 21 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 0.00 21 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 0.00 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.01 21 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.03 23 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.04 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.01 23 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 21 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 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.01 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 0.00 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 0.00 23 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 0.00 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 +0.01 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.01 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.01 25 0 0 0
TOTAL PUT 142 15,292 +120
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$ 11.84
27NOV25 7.00 C 0.00 0.00 0.00 4.84 +0.22 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.61 +0.31 82 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.36 +0.25 75 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.11 +0.26 69 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.86 +0.31 63 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.61 +0.27 57 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.36 +0.28 52 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.11 +0.29 46 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.86 +0.36 40 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.61 +0.38 32 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.36 +0.36 0 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.11 +0.35 0 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.87 +0.35 35 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.36 +0.28 0 0 372 0
27NOV25 11.00 C 0.79 1.05 0.79 0.96 +0.27 34 273 222 +81
27NOV25 11.50 C 0.39 0.70 0.39 0.63 +0.23 37 290 338 +79
27NOV25 12.00 C 0.21 0.42 0.21 0.36 +0.15 36 239 106 +15
27NOV25 12.50 C 0.18 0.22 0.18 0.19 +0.09 36 324 370 +324
27NOV25 13.00 C 0.13 0.13 0.13 0.09 +0.05 36 84 284 0
27NOV25 13.50 C 0.08 0.08 0.08 0.04 +0.02 36 10 90 +10
27NOV25 14.00 C 0.05 0.05 0.05 0.02 +0.01 38 30 47 +30
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV25 16.00 C 0.01 0.01 0.01 0.01 0.00 56 1 1 +1
30DEC25 5.00 C 0.00 0.00 0.00 6.87 +0.37 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.62 +0.40 76 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.37 +0.32 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.12 +0.40 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.87 +0.40 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.62 +0.37 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.35 +0.32 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.13 +0.28 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.86 +0.24 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.63 +0.33 45 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.13 +0.28 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.86 +0.31 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.64 +0.30 41 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.39 +0.31 37 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 3.14 +0.31 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.90 +0.35 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.69 +0.38 43 0 11 0
30DEC25 9.50 C 2.50 2.50 2.50 2.42 +0.29 35 1 36 -1
30DEC25 9.75 C 0.00 0.00 0.00 2.15 +0.27 25 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.93 +0.27 29 0 257 0
30DEC25 10.50 C 1.38 1.39 1.38 1.49 +0.27 30 50 229 +50
30DEC25 11.00 C 0.97 1.20 0.97 1.13 +0.26 32 16 93 +12
30DEC25 11.50 C 0.86 0.86 0.86 0.84 +0.23 34 300 106 -245
30DEC25 12.00 C 0.48 0.62 0.48 0.58 +0.16 34 73 585 +73
30DEC25 12.50 C 0.00 0.00 0.00 0.38 +0.11 33 0 70 0
30DEC25 13.00 C 0.30 0.30 0.30 0.24 +0.08 33 2 14 +2
30DEC25 13.50 C 0.18 0.18 0.18 0.15 +0.05 33 1 92 +1
30DEC25 14.00 C 0.14 0.14 0.14 0.09 +0.03 34 45 43 +30
30DEC25 14.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
30DEC25 15.50 C 0.05 0.05 0.05 0.02 +0.01 35 15 15 +15
30DEC25 16.00 C 0.03 0.04 0.03 0.01 0.00 35 2 2 +2
29JAN26 7.00 C 0.00 0.00 0.00 4.90 +0.28 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.65 +0.35 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.40 +0.29 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.16 +0.31 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.91 +0.32 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.66 +0.32 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.41 +0.28 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.16 +0.28 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.94 +0.37 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.69 +0.32 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 +0.38 38 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.21 +0.28 27 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 2.01 +0.27 30 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.63 +0.29 32 0 371 0
29JAN26 11.00 C 0.00 0.00 0.00 1.26 +0.26 31 0 330 0
29JAN26 11.50 C 0.00 0.00 0.00 0.99 +0.24 33 0 55 0
29JAN26 12.00 C 0.74 0.74 0.74 0.75 +0.20 34 15 73 +15
29JAN26 12.50 C 0.00 0.00 0.00 0.56 +0.18 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.39 +0.13 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.28 +0.11 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.19 +0.08 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.13 +0.06 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.67 +0.27 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.45 +0.29 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.22 +0.30 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.97 +0.28 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.80 +0.34 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.52 +0.28 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.31 +0.38 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.04 +0.22 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 +0.24 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 +0.24 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 +0.21 31 0 15 0
26FEB26 12.00 C 0.80 0.80 0.80 0.83 +0.18 32 1 1 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.63 +0.15 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.48 +0.14 32 1,000 1,000 +1,000
26FEB26 13.50 C 0.00 0.00 0.00 0.34 +0.10 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.25 +0.08 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.91 +0.37 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.66 +0.37 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.42 +0.37 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.17 +0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.92 +0.37 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.68 +0.37 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 +0.37 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.19 +0.34 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.94 +0.32 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.70 +0.37 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.45 +0.32 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.26 +0.34 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 +0.31 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.74 +0.28 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.47 +0.31 26 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 +0.30 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.01 +0.31 28 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 +0.30 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 +0.28 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.37 +0.24 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.29 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.77 +0.25 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.25 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.24 +0.26 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.93 +0.15 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.13 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 +0.14 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 +0.12 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.35 +0.10 32 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.26 +0.08 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.74 +0.37 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.49 +0.37 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 +0.37 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.01 +0.31 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.75 +0.31 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.45 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.26 +0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.78 +0.27 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.32 +0.25 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.12 +0.26 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.22 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 +0.32 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 +0.27 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 +0.27 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 +0.28 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.28 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 +0.26 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 +0.27 32 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.23 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 +0.17 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 +0.15 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 +0.13 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 +0.15 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 +0.13 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.11 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.10 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.01 +0.31 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.79 +0.35 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.55 +0.33 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.33 +0.35 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.10 +0.34 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.88 +0.34 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.67 +0.33 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 +0.32 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.26 +0.31 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.06 +0.30 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 +0.29 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.61 +0.25 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 +0.26 29 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.24 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.27 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 +0.15 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.15 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.16 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 +0.15 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.11 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 +0.12 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.10 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.09 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 +0.07 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
TOTAL CALL 2,772 7,638 +1,495
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
27NOV25 9.75 P 0.02 0.02 0.02 0.01 -0.01 40 10 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 125 0
27NOV25 10.50 P 0.06 0.06 0.04 0.04 -0.03 36 49 248 +31
27NOV25 11.00 P 0.16 0.16 0.16 0.10 -0.09 34 15 226 +15
27NOV25 11.50 P 0.00 0.00 0.00 0.25 -0.15 35 0 257 0
27NOV25 12.00 P 0.50 0.52 0.47 0.47 -0.26 34 85 95 +60
27NOV25 12.50 P 0.00 0.00 0.00 0.84 -0.30 37 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.26 -0.34 40 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.73 -0.36 46 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.23 -0.32 54 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.74 -0.29 64 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.25 -0.28 73 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.74 -0.29 79 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.19 -0.34 73 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 0.00 41 1 67 +1
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 47 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 119 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 291 0
30DEC25 10.50 P 0.17 0.17 0.12 0.13 -0.07 33 29 181 +17
30DEC25 11.00 P 0.23 0.23 0.23 0.24 -0.11 32 15 104 +15
30DEC25 11.50 P 0.46 0.46 0.46 0.42 -0.18 33 50 170 +50
30DEC25 12.00 P 0.77 0.77 0.67 0.65 -0.23 32 100 130 +90
30DEC25 12.50 P 0.00 0.00 0.00 0.97 -0.29 33 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.38 -0.31 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.80 -0.33 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.26 -0.32 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.74 -0.29 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.25 -0.30 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.77 -0.30 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.19 -0.34 50 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 33 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.22 -0.06 33 0 365 0
29JAN26 11.00 P 0.00 0.00 0.00 0.36 -0.09 33 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.55 -0.13 33 0 310 0
29JAN26 12.00 P 0.78 0.78 0.78 0.81 -0.18 33 30 45 +30
29JAN26 12.50 P 1.11 1.11 1.11 1.10 -0.25 33 15 15 +15
29JAN26 13.00 P 0.00 0.00 0.00 1.50 -0.24 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.90 -0.26 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.33 -0.29 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.79 -0.27 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.27 -0.32 43 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.77 -0.32 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.22 -0.31 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
26FEB26 11.00 P 0.40 0.40 0.40 0.42 -0.11 32 20 20 +20
26FEB26 11.50 P 0.00 0.00 0.00 0.62 -0.14 32 0 0 0
26FEB26 12.00 P 0.88 0.88 0.88 0.87 -0.18 32 15 15 +15
26FEB26 12.50 P 0.00 0.00 0.00 1.18 -0.24 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.55 -0.25 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.94 -0.29 34 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.36 -0.31 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.81 -0.27 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.27 -0.32 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 -0.32 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.22 -0.31 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 8.00 P 0.04 0.04 0.04 0.01 -0.01 29 15 136 +15
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.04 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 -0.04 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.51 -0.10 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.71 -0.15 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.00 -0.11 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.30 -0.20 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.64 -0.22 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.02 -0.27 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.43 -0.24 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.82 -0.29 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.32 -0.27 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 -0.32 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.22 -0.31 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.50 P 0.05 0.05 0.05 0.03 0.00 32 5 25 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 0.00 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.03 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.92 -0.14 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.22 -0.13 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.53 -0.14 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.85 -0.18 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 -0.20 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.60 -0.22 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.96 -0.30 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.43 -0.25 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 -0.25 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 -0.28 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.04 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.05 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.06 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 -0.07 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 -0.09 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 -0.13 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 -0.14 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.11 -0.17 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 -0.21 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 -0.18 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 -0.24 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.63 -0.25 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.05 -0.19 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.49 -0.25 36 0 0 0
TOTAL PUT 454 6,564 +369
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$ 1.23
27NOV25 0.80 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.03 0.00 46 0 120 0
27NOV25 1.35 C 0.00 0.00 0.00 0.02 0.00 48 0 96 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.54 -0.01 88 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.49 -0.01 78 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.40 -0.01 77 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.01 42 0 7 0
30DEC25 1.25 C 0.07 0.07 0.07 0.08 -0.01 45 20 64 +14
30DEC25 1.30 C 0.05 0.05 0.05 0.06 -0.01 45 20 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 -0.01 42 0 80 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 0.00 43 0 8 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 0.00 42 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.40 -0.01 59 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JAN26 1.20 C 0.11 0.11 0.11 0.12 -0.01 42 20 20 +20
29JAN26 1.25 C 0.09 0.09 0.09 0.10 -0.01 44 15 15 +15
29JAN26 1.30 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.79 -0.01 83 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.74 -0.01 72 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.69 -0.01 63 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 -0.01 53 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 0.00 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 -0.01 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 0.00 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 43 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
TOTAL CALL 75 2,078 +49
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 122 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 44 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.02 0.00 43 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.10 +0.01 48 0 22 0
27NOV25 1.35 P 0.00 0.00 0.00 0.14 +0.01 51 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.18 +0.01 49 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.28 +0.02 66 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.33 +0.02 73 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.37 +0.01 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.07 +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 0.00 146 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 132 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 60 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 44 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 40 0 55 0
30DEC25 1.20 P 0.06 0.06 0.06 0.06 0.00 40 1 34 +1
30DEC25 1.25 P 0.00 0.00 0.00 0.09 +0.01 43 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.16 +0.01 46 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.20 +0.01 47 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.24 +0.01 47 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.37 +0.01 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.07 +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 55 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.14 +0.01 43 0 7 0
29JAN26 1.35 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.57 +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 48 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.09 0.00 40 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.52 0.00 0 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 60 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.13 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 0.00 41 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 +0.01 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 +0.01 42 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.30 0.00 39 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 0.00 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 58 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 38 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 0.04 +0.01 46 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 1.10 P 0.10 0.10 0.10 0.10 +0.01 44 20 20 +20
29JUN26 1.15 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 +0.01 45 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.42 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.59 +0.01 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.07 +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 0.05 +0.01 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 1.10 P 0.12 0.12 0.12 0.13 +0.01 43 20 20 +20
29SEP26 1.15 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.01 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
TOTAL PUT 41 1,483 +41
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$ 3.18
27NOV25 1.95 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.99 +0.03 78 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.89 +0.02 69 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.79 +0.02 61 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.39 +0.02 30 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.29 +0.01 23 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 203 0
27NOV25 3.10 C 0.15 0.15 0.15 0.15 +0.01 32 10 34 +6
27NOV25 3.20 C 0.00 0.00 0.00 0.09 -0.01 30 0 98 0
27NOV25 3.30 C 0.05 0.07 0.05 0.06 +0.01 33 35 58 +6
27NOV25 3.40 C 0.00 0.00 0.00 0.04 0.00 36 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 34 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 45 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 1.49 +0.02 63 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.44 +0.02 58 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.39 +0.02 53 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.34 +0.02 45 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.99 +0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.69 +0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.59 +0.01 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.50 +0.02 25 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.41 +0.01 26 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.33 +0.02 28 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.20 0.00 30 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.16 +0.02 32 0 66 0
30DEC25 3.30 C 0.00 0.00 0.00 0.11 0.00 31 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.09 +0.01 33 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.25 +0.02 49 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.19 0.00 30 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.15 0.00 31 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 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 0.01 -0.01 27 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 1.01 +0.02 36 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.36 +0.02 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 +0.02 36 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 +0.02 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 +0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.82 +0.02 26 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 +0.01 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.64 +0.01 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 +0.02 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.48 +0.01 27 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 +0.01 28 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 +0.01 29 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.25 +0.01 29 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.21 +0.01 30 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.18 +0.01 31 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.12 +0.01 31 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.08 +0.01 31 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 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.37 +0.02 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 +0.03 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 +0.03 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 +0.02 33 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.62 +0.02 32 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.37 +0.01 31 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.01 31 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 +0.01 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN26 3.90 C 0.11 0.11 0.11 0.12 +0.02 33 1 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.27 +0.02 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 +0.01 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.02 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.02 31 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.01 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.01 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 0.00 31 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 0.13 -0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
TOTAL CALL 46 3,226 +12
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27NOV25 2.90 P 0.00 0.00 0.00 0.02 0.00 36 0 70 0
27NOV25 3.00 P 0.00 0.00 0.00 0.04 0.00 35 0 70 0
27NOV25 3.10 P 0.07 0.07 0.06 0.07 -0.01 34 3 67 +3
27NOV25 3.20 P 0.00 0.00 0.00 0.12 -0.01 36 0 17 0
27NOV25 3.30 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.25 -0.02 34 0 3 0
27NOV25 3.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.74 -0.01 63 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
30DEC25 2.80 P 0.03 0.03 0.03 0.02 -0.01 29 3 47 -3
30DEC25 2.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 77 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 0.00 30 0 230 0
30DEC25 3.10 P 0.11 0.11 0.11 0.11 0.00 31 12 105 +12
30DEC25 3.20 P 0.00 0.00 0.00 0.17 0.00 33 0 21 0
30DEC25 3.30 P 0.00 0.00 0.00 0.21 -0.02 30 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.94 -0.01 50 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29JAN26 2.90 P 0.07 0.07 0.07 0.07 0.00 31 60 60 +48
29JAN26 3.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 -0.01 31 0 2 0
29JAN26 3.20 P 0.00 0.00 0.00 0.18 -0.02 29 0 71 0
29JAN26 3.30 P 0.00 0.00 0.00 0.24 -0.02 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 32 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 0.01 -0.01 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 29 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 31 0 112 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 -0.01 31 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.02 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 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 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 0.04 +0.01 33 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 32 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 0.12 -0.01 31 0 76 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 -0.01 31 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 32 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 31 0 1 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 31 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.01 30 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 -0.01 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
TOTAL PUT 78 2,900 +60
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$ 29.50
27NOV25 15.50 C 0.00 0.00 0.00 14.03 -0.18 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.53 -0.19 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.04 -0.18 87 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.54 -0.18 81 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.04 -0.18 74 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.54 -0.18 67 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.04 -0.18 58 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.54 -0.18 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.04 -0.18 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.54 -0.18 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 8.55 -0.18 53 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 7.55 -0.18 44 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 6.56 -0.33 44 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 5.56 -0.21 36 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 4.62 -0.34 42 0 96 0
27NOV25 26.00 C 0.00 0.00 0.00 3.72 -0.10 43 0 57 0
27NOV25 27.00 C 3.07 3.07 3.07 2.89 -0.29 43 1 116 0
27NOV25 28.00 C 0.00 0.00 0.00 2.16 -0.29 43 0 22 0
27NOV25 29.00 C 1.58 1.58 1.58 1.57 -0.23 44 1 138 -1
27NOV25 30.00 C 1.23 1.23 1.17 1.10 -0.18 44 4 172 -2
27NOV25 31.00 C 0.63 0.63 0.63 0.74 -0.15 45 3 69 -2
27NOV25 32.00 C 0.45 0.53 0.45 0.48 -0.11 45 9 30 +2
27NOV25 33.00 C 0.32 0.33 0.32 0.32 -0.06 46 15 47 +11
27NOV25 34.00 C 0.00 0.00 0.00 0.19 -0.05 46 0 57 0
27NOV25 35.00 C 0.11 0.11 0.11 0.11 -0.03 46 2 25 0
27NOV25 36.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 31 0
27NOV25 37.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 46 0
27NOV25 38.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 20.80 -0.18 107 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.55 -0.18 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.30 -0.18 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.05 -0.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.80 -0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.55 -0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.06 -0.18 93 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.56 -0.18 81 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.06 -0.18 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.56 -0.19 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.07 -0.18 77 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.57 -0.18 64 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 16.07 -0.18 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 15.57 -0.19 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.08 -0.18 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.58 -0.18 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 14.08 -0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.59 -0.18 58 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 13.09 -0.18 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.59 -0.18 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.09 -0.19 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 11.60 -0.18 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.10 -0.18 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.61 -0.18 46 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 10.11 -0.18 41 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 9.62 -0.36 43 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 8.62 -0.38 36 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 7.71 -0.39 46 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 6.77 -0.33 45 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 5.85 -0.36 43 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 4.99 -0.31 42 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 4.17 -0.08 41 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 3.50 -0.27 43 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 2.79 -0.25 41 0 59 0
30DEC25 29.00 C 0.00 0.00 0.00 2.26 -0.20 42 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 1.79 -0.19 42 0 42 0
30DEC25 31.00 C 0.00 0.00 0.00 1.41 -0.17 43 0 54 0
30DEC25 32.00 C 0.95 0.95 0.95 1.10 -0.13 43 1 39 0
30DEC25 33.00 C 0.90 0.90 0.90 0.84 -0.10 43 1 6 +1
30DEC25 34.00 C 0.00 0.00 0.00 0.63 -0.08 43 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 40 0
30DEC25 36.00 C 0.37 0.37 0.37 0.34 -0.05 43 15 22 +15
30DEC25 37.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.66 -0.18 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.17 -0.18 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.68 -0.18 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.20 -0.18 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.72 -0.26 43 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.75 -0.37 40 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 7.85 -0.25 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.97 -0.17 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.31 +0.01 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.30 -0.37 42 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 4.55 -0.30 41 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 3.88 -0.32 41 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.26 -0.24 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.75 -0.19 42 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 2.30 -0.18 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.90 -0.19 42 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 1.57 -0.15 43 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.30 -0.10 43 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 15 0
29JAN26 36.00 C 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.53 -0.05 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.90 -0.22 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.00 -0.19 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.15 -0.19 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.34 -0.19 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.74 -0.03 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.03 -0.03 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.36 +0.05 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.61 -0.26 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.10 -0.22 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.64 -0.21 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 2.24 -0.20 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.90 -0.18 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.62 -0.13 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.35 -0.11 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 1.12 -0.10 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.92 -0.09 42 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 0.75 -0.08 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.87 -0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.63 -0.18 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.38 -0.18 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.13 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.89 -0.18 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.64 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.15 -0.18 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.65 -0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.16 -0.18 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 17.67 -0.18 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.18 -0.18 49 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 16.68 -0.18 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 16.19 -0.18 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.70 -0.18 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.21 -0.18 43 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 14.72 -0.18 43 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 14.23 -0.18 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.74 -0.18 41 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 13.26 -0.18 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.77 -0.19 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.29 -0.19 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.80 -0.49 40 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 11.35 -0.18 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.88 -0.18 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.42 -0.18 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.11 -0.34 48 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 9.11 -0.41 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 8.27 -0.29 43 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 -0.33 42 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.71 -0.26 43 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 5.98 -0.23 43 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 5.25 -0.26 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.61 -0.25 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.07 -0.27 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.59 -0.17 42 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 3.13 -0.18 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.72 -0.17 42 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.02 -0.14 42 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.76 -0.09 43 0 0 0
30MAR26 35.00 C 1.53 1.53 1.53 1.50 -0.09 42 13 14 +13
30MAR26 36.00 C 0.00 0.00 0.00 1.28 -0.08 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.09 -0.07 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 19.93 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.69 -0.18 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.20 -0.18 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.71 -0.18 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.22 -0.18 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.73 -0.18 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.24 -0.18 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.75 -0.18 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.26 -0.18 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.77 -0.18 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.29 -0.18 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.80 -0.18 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.32 -0.18 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.84 -0.18 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.36 -0.18 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.89 -0.18 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.42 -0.18 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 11.96 -0.33 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 11.50 -0.17 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.05 -0.17 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.60 -0.17 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.16 -0.29 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.31 -0.21 43 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 8.51 -0.16 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.74 -0.15 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.01 -0.15 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.34 -0.14 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.71 -0.13 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.13 -0.12 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.59 -0.12 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.20 -0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.77 -0.10 44 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 3.34 -0.01 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.97 -0.10 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.57 -0.16 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.34 -0.08 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.07 -0.06 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 -0.07 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.60 -0.06 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.38 -0.06 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.21 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.46 -0.18 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.01 -0.28 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.56 -0.17 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.12 -0.17 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.70 -0.16 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 -0.18 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 -0.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.69 -0.15 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.97 -0.15 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 -0.14 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 -0.14 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.08 -0.12 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.54 -0.12 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 -0.11 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.72 -0.12 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.16 -0.23 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.79 -0.09 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.44 -0.09 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.11 -0.08 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.84 -0.07 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.57 -0.07 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 -0.06 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.18 -0.06 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.91 -0.06 42 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 1.73 -0.05 42 0 0 0
TOTAL CALL 65 2,054 +37
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 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 70 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 51 0 280 0
27NOV25 23.00 P 0.04 0.04 0.04 0.02 0.00 48 1 41 +1
27NOV25 24.00 P 0.10 0.10 0.10 0.04 0.00 46 443 607 +442
27NOV25 25.00 P 0.22 0.22 0.15 0.10 0.00 46 5 185 -2
27NOV25 26.00 P 0.30 0.30 0.30 0.21 +0.01 46 1 48 0
27NOV25 27.00 P 0.61 0.61 0.38 0.39 +0.03 46 20 108 +8
27NOV25 28.00 P 0.90 0.90 0.65 0.68 +0.05 46 5 47 +2
27NOV25 29.00 P 1.50 1.50 1.47 1.08 +0.09 46 4 44 -4
27NOV25 30.00 P 1.67 1.67 1.67 1.61 +0.11 47 2 29 0
27NOV25 31.00 P 2.22 2.22 2.22 2.27 +0.16 48 2 12 +2
27NOV25 32.00 P 0.00 0.00 0.00 3.00 +0.20 48 0 1 0
27NOV25 33.00 P 0.00 0.00 0.00 3.85 +0.18 50 0 1 0
27NOV25 34.00 P 0.00 0.00 0.00 4.78 +0.34 55 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.64 +0.07 52 0 2 0
27NOV25 36.00 P 7.05 7.05 6.70 6.52 +0.16 45 3 3 +1
27NOV25 37.00 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.50 +0.18 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.50 +0.18 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 0.00 118 0 0 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 0.00 107 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 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 0.05 0.05 0.05 0.01 0.00 57 2 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 0.00 45 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 18 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 0.00 43 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.13 0.00 43 0 535 0
30DEC25 24.00 P 0.00 0.00 0.00 0.22 0.00 43 0 535 0
30DEC25 25.00 P 0.39 0.39 0.39 0.37 0.00 43 1 134 0
30DEC25 26.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 170 0
30DEC25 27.00 P 0.00 0.00 0.00 0.86 +0.05 43 0 15 0
30DEC25 28.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 22 0
30DEC25 29.00 P 1.65 1.65 1.65 1.67 +0.10 43 1 16 0
30DEC25 30.00 P 0.00 0.00 0.00 2.20 +0.11 43 0 13 0
30DEC25 31.00 P 0.00 0.00 0.00 2.83 +0.15 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.43 +0.11 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.29 +0.23 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.99 +0.17 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.99 +0.42 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.70 +0.14 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 +0.21 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.58 +0.17 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.53 +0.17 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.17 0.00 43 0 15 0
29JAN26 23.00 P 0.30 0.30 0.30 0.28 0.00 43 1 3 +1
29JAN26 24.00 P 0.56 0.56 0.46 0.44 +0.01 43 3 7 +3
29JAN26 25.00 P 0.77 0.77 0.64 0.64 +0.01 43 2 4 +1
29JAN26 26.00 P 0.00 0.00 0.00 0.90 +0.03 43 0 29 0
29JAN26 27.00 P 0.00 0.00 0.00 1.21 +0.04 42 0 54 0
29JAN26 28.00 P 0.00 0.00 0.00 1.61 +0.05 42 0 103 0
29JAN26 29.00 P 0.00 0.00 0.00 2.08 +0.06 43 0 15 0
29JAN26 30.00 P 0.00 0.00 0.00 2.62 +0.11 43 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.22 +0.12 43 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.80 +0.03 42 0 9 0
29JAN26 33.00 P 0.00 0.00 0.00 4.63 +0.31 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.43 +0.26 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.23 +0.43 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.94 -0.08 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.81 +0.17 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.71 +0.15 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.63 +0.15 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.14 +0.04 42 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 1.49 +0.06 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.88 +0.04 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.35 +0.05 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.92 +0.13 42 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 3.52 +0.14 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.18 +0.26 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.72 -0.13 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.65 +0.31 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.23 -0.08 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.21 +0.19 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.95 +0.11 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.80 +0.10 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.72 +0.12 41 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 69 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 0.00 42 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 0.00 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 0.00 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR26 22.00 P 0.50 0.50 0.50 0.43 0.00 42 1 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.84 +0.02 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.41 +0.01 42 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 1.77 +0.03 42 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.17 +0.03 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.70 +0.09 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 +0.12 42 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 3.85 +0.13 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.51 +0.23 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.19 +0.17 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.78 +0.02 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.57 0.00 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.36 +0.11 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.18 +0.12 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.03 +0.13 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.90 +0.14 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 0.02 +0.01 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 0.00 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 0.00 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.41 +0.02 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.57 +0.02 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.89 +0.04 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 1.12 -0.01 42 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 1.42 +0.03 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.74 +0.04 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.11 +0.05 42 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.52 +0.05 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 3.00 +0.07 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.49 +0.08 41 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 4.05 -0.04 41 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 4.62 +0.09 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +0.10 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 +0.04 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.78 +0.12 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +0.11 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 +0.12 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.03 +0.12 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 +0.14 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.65 +0.13 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.48 +0.13 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.02 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.49 +0.02 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
29SEP26 24.00 P 2.26 2.26 2.26 2.19 +0.06 42 1 5 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.60 +0.06 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 0.00 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 +0.03 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 4.03 +0.08 41 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.60 -0.05 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 +0.24 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.97 +0.10 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.63 +0.10 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.30 +0.11 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.12 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.76 +0.12 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 +0.13 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 +0.13 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.09 +0.13 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.91 +0.14 43 0 0 0
TOTAL PUT 498 3,612 +456
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$ 86.65
27NOV25 52.50 C 0.00 0.00 0.00 34.26 -0.14 0 0 0 0
27NOV25 55.00 C 31.44 31.56 31.44 31.77 -0.28 59 7 243 -1
27NOV25 57.50 C 0.00 0.00 0.00 29.27 -0.32 0 0 3 0
27NOV25 60.00 C 0.00 0.00 0.00 26.78 -0.14 47 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 24.28 -0.15 0 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 21.79 -0.15 36 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.29 -0.15 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.80 -0.15 25 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.31 -0.06 26 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.81 -0.07 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 9.32 -0.09 17 0 0 0
27NOV25 80.00 C 6.20 6.20 6.20 6.85 -0.33 16 1 113 -1
27NOV25 82.50 C 4.28 4.28 4.28 4.44 -0.16 14 10 309 0
27NOV25 85.00 C 2.50 2.50 2.02 2.20 -0.23 12 75 1,449 -55
27NOV25 87.50 C 1.00 1.00 0.60 0.70 -0.16 11 554 3,779 +224
27NOV25 90.00 C 0.25 0.25 0.25 0.30 +0.01 15 331 2,761 +331
27NOV25 92.50 C 0.11 0.11 0.07 0.17 +0.07 19 480 2,501 -10
27NOV25 95.00 C 0.00 0.00 0.00 0.11 +0.07 22 0 1,386 0
27NOV25 97.50 C 0.02 0.02 0.02 0.08 +0.06 25 400 1,189 -150
27NOV25 100.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.06 +0.05 33 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 39.78 -0.40 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.79 -0.40 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.79 -0.40 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.80 -0.40 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.32 -0.40 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.84 -0.30 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.35 -0.31 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.87 -0.31 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.39 -0.31 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.91 -0.32 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.44 -0.31 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.95 -0.37 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.54 -0.06 16 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.05 -0.06 0 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.59 -0.06 14 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.19 -0.06 14 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 4.82 -0.34 11 0 880 0
30DEC25 85.00 C 0.00 0.00 0.00 2.98 -0.15 13 0 1,767 0
30DEC25 87.50 C 1.55 1.62 1.50 1.61 -0.04 13 700 7,677 +33
30DEC25 90.00 C 0.83 0.86 0.77 0.92 -0.01 14 413 3,912 0
30DEC25 92.50 C 0.47 0.50 0.47 0.54 -0.01 16 156 1,828 -44
30DEC25 95.00 C 0.30 0.30 0.30 0.33 -0.01 18 140 1,958 -140
30DEC25 97.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 9,630 0
30DEC25 100.00 C 0.11 0.12 0.11 0.14 -0.01 20 22 6,738 0
30DEC25 102.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 926 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.06 0.00 25 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.48 -0.32 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.96 -0.36 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.53 -0.32 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.06 -0.32 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.59 -0.32 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.07 -0.37 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.64 -0.32 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.12 -0.37 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.75 -0.06 13 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.28 -0.06 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.84 -0.08 12 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.50 -0.11 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 5.40 -0.09 13 0 1,126 0
29JAN26 85.00 C 0.00 0.00 0.00 3.53 -0.25 13 0 1,124 0
29JAN26 87.50 C 0.00 0.00 0.00 2.24 -0.13 13 0 635 0
29JAN26 90.00 C 1.32 1.43 1.32 1.41 -0.10 14 350 548 +206
29JAN26 92.50 C 0.86 0.89 0.84 0.87 -0.09 15 121 702 -121
29JAN26 95.00 C 0.61 0.61 0.60 0.57 -0.05 16 142 341 +73
29JAN26 97.50 C 0.00 0.00 0.00 0.35 -0.06 17 0 465 0
29JAN26 100.00 C 0.30 0.30 0.30 0.22 -0.05 18 200 632 +200
29JAN26 102.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 301 0
29JAN26 105.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 30 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.16 -0.35 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.69 -0.35 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.19 -0.39 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.77 -0.34 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.30 -0.34 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.83 -0.34 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.35 -0.60 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.95 -0.06 12 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.50 -0.07 12 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.11 -0.08 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.85 -0.08 13 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 5.64 -0.24 12 0 60 0
26FEB26 85.00 C 4.01 4.01 4.01 3.98 -0.27 13 30 120 +30
26FEB26 87.50 C 0.00 0.00 0.00 2.68 -0.14 13 0 6 0
26FEB26 90.00 C 0.00 0.00 0.00 1.78 -0.12 14 0 5 0
26FEB26 92.50 C 0.00 0.00 0.00 1.18 -0.08 15 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 0.83 -0.02 16 0 36 0
26FEB26 97.50 C 0.00 0.00 0.00 0.56 -0.01 17 0 1 0
26FEB26 100.00 C 0.00 0.00 0.00 0.38 -0.01 17 0 13 0
26FEB26 102.50 C 0.35 0.35 0.35 0.26 -0.02 18 66 72 +66
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 6 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
26FEB26 117.50 C 0.06 0.06 0.06 0.05 - 23 40 40 -
30MAR26 49.00 C 0.00 0.00 0.00 38.28 -0.33 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.28 -0.35 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.84 -0.33 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.38 -0.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.92 -0.33 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.46 -0.33 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.99 -0.34 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.53 -0.33 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.07 -0.33 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.63 -0.33 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.19 -0.05 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.78 -0.05 13 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.45 -0.06 13 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.28 -0.05 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.18 -0.40 13 0 382 0
30MAR26 85.00 C 0.00 0.00 0.00 4.51 -0.15 13 0 1,625 0
30MAR26 87.50 C 3.17 3.17 3.17 3.20 -0.28 13 1 1,162 -1
30MAR26 90.00 C 0.00 0.00 0.00 2.29 -0.20 14 1,250 3,450 +1,250
30MAR26 92.50 C 0.00 0.00 0.00 1.65 -0.11 15 0 2,182 0
30MAR26 95.00 C 0.00 0.00 0.00 1.24 0.00 16 0 364 0
30MAR26 97.50 C 0.94 0.94 0.94 0.90 +0.03 17 2 362 -2
30MAR26 100.00 C 0.00 0.00 0.00 0.66 +0.04 17 0 1,521 0
30MAR26 102.50 C 0.00 0.00 0.00 0.49 +0.05 18 0 917 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 1,099 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 +0.05 20 0 193 0
30MAR26 110.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 403 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 +0.05 21 0 176 0
30MAR26 115.00 C 0.19 0.19 0.19 0.15 +0.05 22 2 179 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 35.17 -0.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.73 -0.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.29 -0.33 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.84 -0.33 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.37 -0.55 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.96 -0.33 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.52 -0.40 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.13 -0.33 15 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.67 -0.11 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.32 -0.15 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.09 -0.17 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.01 -0.18 13 0 180 0
29JUN26 82.50 C 7.20 7.20 7.20 7.07 -0.42 13 30 69 +30
29JUN26 85.00 C 0.00 0.00 0.00 5.50 -0.35 14 0 953 0
29JUN26 87.50 C 0.00 0.00 0.00 4.26 -0.15 14 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.27 -0.11 15 0 1,087 0
29JUN26 92.50 C 0.00 0.00 0.00 2.56 -0.02 16 0 1,475 0
29JUN26 95.00 C 0.00 0.00 0.00 1.97 0.00 16 0 829 0
29JUN26 97.50 C 0.00 0.00 0.00 1.52 +0.02 17 0 85 0
29JUN26 100.00 C 1.35 1.35 1.30 1.18 +0.03 17 110 984 +100
29JUN26 102.50 C 0.00 0.00 0.00 0.93 +0.04 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.75 +0.05 18 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.60 +0.05 19 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 +0.05 20 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 +0.05 20 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 +0.05 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 +0.05 21 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.05 22 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 35.17 -0.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.73 -0.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.29 -0.42 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.84 -0.61 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.37 -0.55 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.96 -0.44 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.52 -0.40 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.13 -0.33 14 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 15.69 -0.09 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.41 -0.08 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.29 -0.10 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.41 -0.09 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.55 -0.27 14 0 424 0
29SEP26 85.00 C 0.00 0.00 0.00 6.24 -0.07 15 0 254 0
29SEP26 87.50 C 4.72 4.72 4.72 5.16 -0.05 16 6 112 +6
29SEP26 90.00 C 3.67 3.67 3.66 4.27 -0.03 16 40 307 +40
29SEP26 92.50 C 0.00 0.00 0.00 3.58 -0.02 17 0 38 0
29SEP26 95.00 C 0.00 0.00 0.00 3.03 -0.01 18 0 146 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 -0.01 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.22 0.00 19 0 242 0
29SEP26 102.50 C 0.00 0.00 0.00 1.91 0.00 20 0 194 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 +0.01 21 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.48 +0.01 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.33 +0.01 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.20 +0.01 23 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 +0.02 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
29SEP26 120.00 C 0.55 0.55 0.55 0.92 +0.02 25 2 2 +2
TOTAL CALL 5,681 83,619 +2,065
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 798 0
27NOV25 80.00 P 0.03 0.03 0.03 0.03 -0.05 16 20 3,621 0
27NOV25 82.50 P 0.09 0.09 0.07 0.11 -0.11 14 139 13,161 -113
27NOV25 85.00 P 0.36 0.50 0.35 0.42 -0.14 13 746 7,837 -91
27NOV25 87.50 P 1.80 1.80 1.62 1.44 +0.02 12 58 1,337 -10
27NOV25 90.00 P 3.66 3.66 3.66 3.63 +0.26 17 190 395 +31
27NOV25 92.50 P 0.00 0.00 0.00 5.91 +0.10 19 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 8.37 +0.07 22 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.86 +0.06 26 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 13.35 +0.05 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.85 +0.05 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.61 +0.31 52 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.11 +0.31 57 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.61 +0.29 62 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.11 +0.31 67 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.60 +0.30 71 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.10 +0.30 75 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.61 +0.31 79 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 53 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 25 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 0.00 0.00 0.00 0.01 -0.01 15 0 2,049 0
30DEC25 77.50 P 0.06 0.06 0.06 0.03 -0.01 14 200 2,120 0
30DEC25 80.00 P 0.12 0.12 0.12 0.11 -0.01 13 4 4,298 -4
30DEC25 82.50 P 0.29 0.31 0.28 0.37 +0.01 13 44 3,033 +2
30DEC25 85.00 P 0.94 1.06 0.85 0.96 +0.06 13 942 3,958 +158
30DEC25 87.50 P 2.10 2.37 1.95 2.16 +0.24 14 414 1,861 +288
30DEC25 90.00 P 4.06 4.06 4.06 4.04 +0.22 16 10 1,927 0
30DEC25 92.50 P 0.00 0.00 0.00 6.26 +0.26 18 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 8.42 +0.06 18 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.86 +0.05 19 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.35 +0.05 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.85 +0.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.61 +0.31 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.11 +0.31 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.61 +0.29 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.11 +0.31 45 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.60 +0.30 48 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.10 +0.30 51 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.61 +0.31 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 12 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 -0.03 12 0 267 0
29JAN26 80.00 P 0.00 0.00 0.00 0.20 -0.03 13 0 1,367 0
29JAN26 82.50 P 0.00 0.00 0.00 0.56 -0.04 13 0 543 0
29JAN26 85.00 P 1.38 1.42 1.24 1.29 0.00 13 464 1,257 +285
29JAN26 87.50 P 2.56 2.71 2.56 2.60 +0.22 14 51 393 +47
29JAN26 90.00 P 4.28 4.28 4.26 4.30 +0.26 15 90 645 +68
29JAN26 92.50 P 0.00 0.00 0.00 6.26 +0.07 16 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.47 +0.03 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.86 +0.03 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.35 +0.05 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.85 +0.05 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.61 +0.31 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.11 +0.31 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.61 +0.29 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.11 +0.31 38 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.60 +0.30 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.10 +0.30 43 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 0.01 -0.01 13 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
26FEB26 77.50 P 0.16 0.16 0.16 0.12 -0.02 13 16 12 +12
26FEB26 80.00 P 0.00 0.00 0.00 0.34 -0.01 13 0 760 0
26FEB26 82.50 P 0.00 0.00 0.00 0.77 0.00 13 12 320 +12
26FEB26 85.00 P 1.35 1.60 1.35 1.55 +0.04 13 180 350 +162
26FEB26 87.50 P 0.00 0.00 0.00 2.81 +0.20 14 0 66 0
26FEB26 90.00 P 4.40 4.48 4.40 4.52 +0.31 15 180 541 +180
26FEB26 92.50 P 0.00 0.00 0.00 6.35 +0.05 15 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.54 +0.05 16 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.89 +0.05 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.35 +0.05 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.85 +0.05 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.61 +0.31 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.11 +0.31 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.61 +0.29 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.11 +0.31 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.61 +0.31 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.10 - 39 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 32 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 0.00 15 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 13 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 13 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 2,212 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 0.00 13 0 2,543 0
30MAR26 80.00 P 0.00 0.00 0.00 0.52 +0.01 13 0 2,081 0
30MAR26 82.50 P 1.08 1.08 0.99 1.02 -0.01 13 6 2,226 +2
30MAR26 85.00 P 1.94 1.94 1.94 1.89 +0.05 14 1,395 2,694 +1,375
30MAR26 87.50 P 3.12 3.12 3.12 3.13 +0.14 14 80 958 0
30MAR26 90.00 P 4.72 4.72 4.72 4.77 +0.25 15 20 2,855 +20
30MAR26 92.50 P 0.00 0.00 0.00 6.58 +0.04 15 0 431 0
30MAR26 95.00 P 0.00 0.00 0.00 8.70 +0.06 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.98 +0.07 17 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.38 +0.07 17 0 317 0
30MAR26 102.50 P 0.00 0.00 0.00 15.85 +0.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.61 +0.31 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.11 +0.31 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.61 +0.29 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.11 +0.31 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.61 +0.31 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.10 +0.30 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.61 +0.31 38 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 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.04 13 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.08 13 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.11 13 0 634 0
29JUN26 75.00 P 0.47 0.47 0.47 0.45 -0.13 13 30 1,083 +30
29JUN26 77.50 P 0.80 0.80 0.80 0.82 -0.17 13 5 1,228 +3
29JUN26 80.00 P 0.00 0.00 0.00 1.43 -0.16 13 0 885 0
29JUN26 82.50 P 0.00 0.00 0.00 2.28 -0.13 13 0 1,231 0
29JUN26 85.00 P 3.48 3.48 3.48 3.42 -0.05 14 40 588 0
29JUN26 87.50 P 0.00 0.00 0.00 4.84 +0.09 14 0 836 0
29JUN26 90.00 P 6.50 6.50 6.50 6.55 +0.17 15 31 471 +30
29JUN26 92.50 P 0.00 0.00 0.00 8.49 +0.05 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.52 +0.38 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.65 +0.08 17 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.86 +0.46 17 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.98 +0.34 17 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.26 +0.29 17 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.58 +0.36 17 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.92 +0.32 16 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.28 +0.34 15 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.66 +0.35 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.10 -0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.61 -0.06 17 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 0.00 14 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 11 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.03 11 0 22 0
29SEP26 70.00 P 0.46 0.46 0.46 0.13 -0.03 12 5 436 0
29SEP26 72.50 P 0.72 0.72 0.72 0.34 -0.05 13 70 641 +70
29SEP26 75.00 P 1.14 1.14 1.09 0.73 -0.05 13 18 1,252 +16
29SEP26 77.50 P 1.76 1.76 1.76 1.33 -0.06 14 3 703 0
29SEP26 80.00 P 2.73 2.73 2.73 2.20 -0.05 15 1 637 0
29SEP26 82.50 P 3.68 3.68 3.68 3.31 -0.04 15 1 488 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.67 -0.01 16 0 387 0
29SEP26 87.50 P 0.00 0.00 0.00 6.23 +0.01 17 0 169 0
29SEP26 90.00 P 0.00 0.00 0.00 7.97 +0.04 18 0 65 0
29SEP26 92.50 P 0.00 0.00 0.00 9.58 +0.04 18 0 360 0
29SEP26 95.00 P 0.00 0.00 0.00 11.56 +0.05 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.61 +0.06 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.76 -0.41 20 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 18.48 +0.08 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.81 +0.38 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.15 +0.36 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.50 +0.43 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.81 +0.43 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.17 +0.47 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.48 +0.38 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.90 +0.42 29 0 40 0
TOTAL PUT 5,465 95,463 +2,574
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$ 9.62
27NOV25 6.50 C 0.00 0.00 0.00 3.14 +0.12 71 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.89 +0.11 64 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.39 +0.12 51 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.20 +0.16 75 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.94 +0.15 64 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.65 +0.12 42 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.43 +0.17 47 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.18 +0.14 39 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.93 +0.13 32 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.69 +0.13 27 0 227 0
27NOV25 9.25 C 0.35 0.49 0.35 0.48 +0.08 25 360 461 +201
27NOV25 9.50 C 0.24 0.31 0.22 0.30 +0.06 23 308 616 +111
27NOV25 9.75 C 0.14 0.18 0.13 0.18 +0.05 24 89 926 +85
27NOV25 10.00 C 0.07 0.11 0.07 0.09 +0.02 23 26 1,400 -14
27NOV25 10.50 C 0.03 0.03 0.03 0.02 0.00 24 5 240 +5
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,303 0
27NOV25 11.50 C 0.01 0.01 0.01 0.01 0.00 37 86 619 -86
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 63 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 74 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 4.95 +0.11 76 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.49 +0.20 107 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.74 +0.12 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.48 +0.11 54 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.20 +0.09 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.94 +0.13 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.72 +0.11 37 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.47 +0.14 32 0 0 0
30DEC25 8.50 C 1.18 1.20 1.18 1.20 +0.07 24 2 18 -2
30DEC25 8.75 C 0.00 0.00 0.00 1.01 +0.11 27 0 123 0
30DEC25 9.00 C 0.75 0.75 0.75 0.75 +0.07 21 4 338 -4
30DEC25 9.25 C 0.46 0.60 0.46 0.58 +0.04 22 171 705 +129
30DEC25 9.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 1,635 0
30DEC25 9.75 C 0.24 0.32 0.24 0.32 +0.04 23 28 2,592 +20
30DEC25 10.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 1,410 0
30DEC25 10.50 C 0.10 0.10 0.10 0.10 +0.01 24 1 1,009 +1
30DEC25 11.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 239 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 115 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.74 +0.12 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.48 +0.11 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.20 +0.09 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.00 +0.14 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.76 +0.15 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.52 +0.17 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.30 +0.15 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.04 +0.08 23 0 324 0
29JAN26 9.00 C 0.79 0.85 0.79 0.86 +0.10 23 36 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
29JAN26 9.50 C 0.51 0.51 0.51 0.55 +0.05 24 300 300 +300
29JAN26 9.75 C 0.39 0.39 0.39 0.43 +0.05 24 6 7 -6
29JAN26 10.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 19 0
29JAN26 10.50 C 0.19 0.19 0.19 0.18 +0.03 24 60 760 +60
29JAN26 11.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 12 0
29JAN26 11.50 C 0.06 0.06 0.06 0.04 0.00 24 100 120 +100
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 24 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.74 +0.12 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.48 +0.11 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 +0.09 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.00 +0.14 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.76 +0.09 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.57 +0.12 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.35 +0.10 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.93 +0.09 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.46 +0.08 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 +0.10 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.48 +0.05 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.24 +0.06 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.02 +0.09 24 0 0 0
30MAR26 8.00 C 1.70 1.70 1.70 1.85 +0.14 29 1 0 -1
30MAR26 8.25 C 0.00 0.00 0.00 1.63 +0.12 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.43 +0.15 27 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.20 +0.09 24 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.00 0.00 23 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.86 +0.05 24 0 103 0
30MAR26 9.50 C 0.00 0.00 0.00 0.73 +0.05 24 0 121 0
30MAR26 9.75 C 0.00 0.00 0.00 0.61 +0.04 25 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 2,025 0
30MAR26 10.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 243 0
30MAR26 11.00 C 0.00 0.00 0.00 0.21 0.00 25 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.13 0.00 25 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 0.00 25 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 28 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.26 +0.04 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.03 +0.07 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.78 +0.06 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.55 +0.06 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.32 +0.06 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.09 +0.05 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.87 +0.05 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.68 +0.06 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.50 +0.04 24 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 +0.08 26 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 +0.08 26 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.99 +0.05 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 +0.04 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.74 +0.03 24 0 5 0
29JUN26 10.00 C 0.62 0.62 0.62 0.65 +0.04 24 5 17 0
29JUN26 10.50 C 0.00 0.00 0.00 0.49 +0.04 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 0.00 24 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 24 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 0.06 0.06 0.06 0.01 0.00 24 10 10 +10
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 +0.07 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 +0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.59 +0.09 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 +0.07 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 +0.06 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 +0.08 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 +0.08 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 +0.05 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 +0.07 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 +0.07 26 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 +0.06 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 +0.06 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 +0.05 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.04 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
29SEP26 14.50 C 0.12 0.12 0.12 0.09 +0.01 28 5 225 +5
TOTAL CALL 1,603 21,471 +914
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 305 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 483 0
27NOV25 9.00 P 0.06 0.06 0.04 0.04 0.00 25 22 806 -2
27NOV25 9.25 P 0.13 0.13 0.08 0.08 -0.02 24 149 679 +30
27NOV25 9.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 969 0
27NOV25 9.75 P 0.00 0.00 0.00 0.27 -0.07 22 0 842 0
27NOV25 10.00 P 0.00 0.00 0.00 0.47 -0.06 25 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.89 -0.10 24 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
27NOV25 12.00 P 2.41 2.41 2.41 2.43 -0.06 65 20 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.38 -0.11 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.89 -0.10 72 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.41 -0.08 89 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.88 -0.11 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 289 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 628 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 364 0
30DEC25 8.75 P 0.09 0.09 0.07 0.06 -0.02 23 18 690 -3
30DEC25 9.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 564 0
30DEC25 9.25 P 0.24 0.24 0.24 0.17 -0.05 23 31 2,524 +30
30DEC25 9.50 P 0.32 0.32 0.29 0.27 -0.05 23 6 783 +2
30DEC25 9.75 P 0.00 0.00 0.00 0.40 -0.06 23 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 473 0
30DEC25 10.50 P 0.00 0.00 0.00 0.91 -0.14 20 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.40 -0.14 26 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.88 -0.15 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.43 -0.08 43 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.89 -0.12 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.39 -0.14 46 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.89 -0.10 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.41 -0.13 60 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.89 -0.16 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.39 -0.14 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.89 -0.15 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.39 -0.14 70 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 0.00 25 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 17 0
29JAN26 8.75 P 0.14 0.14 0.11 0.11 -0.02 24 221 665 +13
29JAN26 9.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 491 0
29JAN26 9.25 P 0.30 0.30 0.30 0.25 -0.03 23 5 119 +5
29JAN26 9.50 P 0.00 0.00 0.00 0.35 -0.04 23 0 187 0
29JAN26 9.75 P 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.96 -0.14 22 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.41 -0.13 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.88 -0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.43 -0.08 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.90 -0.12 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.39 -0.14 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.89 -0.13 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.30 -0.04 23 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
26FEB26 10.00 P 0.76 0.76 0.76 0.69 -0.04 24 2 2 +2
26FEB26 10.50 P 0.00 0.00 0.00 1.00 -0.14 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.47 -0.11 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.89 -0.16 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.43 -0.08 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.90 -0.12 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.39 -0.14 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.89 -0.13 39 0 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 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 88 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 75 0
30MAR26 8.00 P 0.08 0.08 0.08 0.07 -0.02 25 15 249 0
30MAR26 8.25 P 0.11 0.12 0.11 0.11 -0.02 25 30 215 -30
30MAR26 8.50 P 0.15 0.15 0.15 0.15 -0.03 24 15 132 -15
30MAR26 8.75 P 0.24 0.24 0.24 0.21 -0.04 24 77 245 +4
30MAR26 9.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 257 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 -0.06 24 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.48 -0.06 24 0 181 0
30MAR26 9.75 P 0.00 0.00 0.00 0.61 -0.09 24 0 1,505 0
30MAR26 10.00 P 0.84 0.84 0.84 0.75 -0.07 24 5 42 +5
30MAR26 10.50 P 1.22 1.22 1.22 1.10 -0.09 25 5 11 0
30MAR26 11.00 P 0.00 0.00 0.00 1.52 -0.10 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.09 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.43 -0.11 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.93 -0.09 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 -0.10 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.92 -0.10 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.41 -0.13 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.89 -0.16 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.39 -0.14 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 139 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.01 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.02 25 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 -0.02 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.04 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.04 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.98 -0.05 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.05 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.08 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 -0.10 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 -0.06 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 -0.06 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.43 -0.10 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.92 -0.10 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 -0.13 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.89 -0.16 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 -0.14 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 27 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 -0.02 27 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.03 27 0 35 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.04 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.04 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.05 28 0 5 0
29SEP26 9.75 P 1.13 1.13 1.10 1.03 -0.05 28 3 3 +3
29SEP26 10.00 P 1.29 1.29 1.29 1.17 -0.06 28 2 2 +2
29SEP26 10.50 P 0.00 0.00 0.00 1.49 -0.07 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.08 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.08 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 -0.09 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.09 -0.09 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.54 -0.10 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 -0.10 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 -0.09 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 -0.07 39 0 0 0
TOTAL PUT 626 20,803 +46
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$ 12.35
27NOV25 8.25 C 0.00 0.00 0.00 4.12 -0.15 63 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.87 -0.18 57 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.62 -0.14 51 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.37 -0.15 45 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.12 -0.15 37 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.37 -0.14 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.88 -0.11 33 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.43 -0.06 38 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 0.93 -0.10 27 0 617 0
27NOV25 12.00 C 0.49 0.49 0.49 0.56 -0.07 28 28 753 -28
27NOV25 12.50 C 0.24 0.34 0.24 0.29 -0.05 28 43 299 +20
27NOV25 13.00 C 0.16 0.16 0.16 0.14 -0.02 29 4 599 0
27NOV25 13.50 C 0.00 0.00 0.00 0.06 0.00 30 0 210 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 405 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.39 -0.14 79 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.14 -0.15 73 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.40 -0.11 67 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.10 -0.19 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.90 -0.15 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.41 -0.14 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.12 -0.19 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.92 -0.15 52 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.65 -0.17 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.37 -0.19 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.13 -0.18 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.92 -0.14 23 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.48 -0.12 26 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 1.09 -0.09 27 0 383 0
30DEC25 12.00 C 0.00 0.00 0.00 0.76 -0.07 28 0 350 0
30DEC25 12.50 C 0.00 0.00 0.00 0.50 -0.05 28 0 499 0
30DEC25 13.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 885 0
30DEC25 13.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 541 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.06 0.00 29 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 0.00 29 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.17 -0.16 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.92 -0.16 20 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.65 -0.20 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.38 -0.21 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.28 -0.06 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.96 -0.13 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.77 -0.08 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.95 -0.19 19 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.55 -0.16 24 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.22 -0.10 28 0 230 0
29JAN26 12.00 C 0.95 0.95 0.95 0.89 -0.08 27 1 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.65 -0.07 28 0 741 0
29JAN26 13.00 C 0.51 0.51 0.51 0.46 -0.05 28 200 521 +185
29JAN26 13.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 3.79 -0.09 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.47 -0.16 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.28 -0.10 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.00 -0.14 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.77 -0.08 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.56 -0.10 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.10 -0.12 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.71 -0.09 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.32 -0.10 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
26FEB26 13.50 C 0.42 0.42 0.42 0.42 -0.04 29 30 30 +30
26FEB26 14.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 6.39 -0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.68 -0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.40 -0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.19 -0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.97 -0.12 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.71 -0.16 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.47 -0.15 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.99 -0.15 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 -0.09 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.47 -0.17 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.28 -0.14 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.00 -0.18 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 -0.18 24 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.56 -0.17 25 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 -0.17 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 -0.15 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.06 29 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.17 -0.06 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.92 -0.02 29 0 2,860 0
30MAR26 13.00 C 0.00 0.00 0.00 0.70 -0.04 28 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.78 -0.13 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.54 -0.16 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.30 -0.17 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.06 -0.20 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 -0.15 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 -0.18 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 -0.17 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.14 -0.19 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 -0.16 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 -0.13 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 -0.16 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.12 28 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.64 -0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 -0.15 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.14 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.13 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.10 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.09 27 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.08 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
29JUN26 16.00 C 0.28 0.28 0.28 0.20 -0.06 27 15 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.31 -0.16 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.07 -0.19 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 -0.12 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 -0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.42 -0.13 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 -0.14 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 -0.10 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 -0.15 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 -0.13 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.07 -0.10 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 +0.01 30 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 -0.08 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 0.00 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
TOTAL CALL 321 13,818 +207
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 48 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 0.00 0.00 0.00 0.02 0.00 30 0 629 0
27NOV25 11.50 P 0.09 0.09 0.09 0.08 +0.02 30 5 819 0
27NOV25 12.00 P 0.21 0.24 0.20 0.20 +0.03 29 207 738 +5
27NOV25 12.50 P 0.00 0.00 0.00 0.44 +0.06 30 0 349 0
27NOV25 13.00 P 0.00 0.00 0.00 0.79 +0.07 32 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.22 +0.10 35 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.21 +0.12 50 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.73 +0.14 62 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.21 +0.12 65 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.73 +0.14 76 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.22 +0.13 80 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.73 +0.14 89 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 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 368 0
30DEC25 11.00 P 0.11 0.11 0.11 0.10 +0.02 29 1 405 0
30DEC25 11.50 P 0.21 0.21 0.21 0.20 +0.03 29 10 311 +10
30DEC25 12.00 P 0.00 0.00 0.00 0.37 +0.04 29 0 379 0
30DEC25 12.50 P 0.61 0.61 0.61 0.61 +0.06 29 84 1,156 +84
30DEC25 13.00 P 0.00 0.00 0.00 0.93 +0.05 29 0 29 0
30DEC25 13.50 P 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.73 +0.10 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.23 +0.10 36 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.73 +0.14 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.23 +0.14 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.73 +0.14 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.22 +0.13 54 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.73 +0.14 59 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 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 0.00 28 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 240 0
29JAN26 12.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 284 0
29JAN26 12.50 P 0.00 0.00 0.00 0.71 +0.03 28 0 230 0
29JAN26 13.00 P 0.00 0.00 0.00 1.02 +0.02 28 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 1.40 +0.09 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.82 +0.11 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.26 +0.13 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.74 +0.07 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.23 +0.14 39 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.73 +0.14 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.26 +0.17 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.73 - 50 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.13 +0.01 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
26FEB26 12.00 P 0.59 0.59 0.59 0.56 +0.03 28 10 10 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 +0.06 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.88 +0.06 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.31 +0.04 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.76 +0.09 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.23 +0.12 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.74 +0.15 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.26 +0.17 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.73 - 44 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 38 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 0.02 +0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 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 0.09 +0.01 30 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.45 +0.03 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.66 +0.05 29 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.22 +0.07 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 +0.14 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 +0.10 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.10 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.82 +0.15 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 +0.16 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.76 +0.16 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 +0.17 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.73 +0.14 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.05 -0.01 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.02 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.03 27 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 0.00 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 0.00 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 +0.05 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 +0.04 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 +0.04 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.00 +0.09 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 +0.13 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 +0.11 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.32 +0.16 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.76 +0.15 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.02 30 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.05 30 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 +0.04 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.07 29 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 +0.10 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 +0.07 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.12 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.11 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.10 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.69 +0.13 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 +0.10 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.12 34 0 0 0
TOTAL PUT 317 10,376 +109
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$ 51.65
27NOV25 41.00 C 0.00 0.00 0.00 10.74 -0.19 33 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.65 -0.29 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.65 -0.29 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.67 -0.29 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.93 -0.03 41 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.75 -0.22 17 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.77 -0.23 19 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 3.71 -0.34 0 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 2.82 -0.27 15 0 34 0
27NOV25 50.00 C 2.00 2.00 2.00 2.02 -0.22 17 10 146 +10
27NOV25 52.50 C 0.63 0.64 0.58 0.64 -0.12 18 80 2,364 +3
27NOV25 55.00 C 0.18 0.20 0.18 0.13 -0.03 19 71 2,668 0
27NOV25 57.50 C 0.06 0.06 0.06 0.02 0.00 20 30 1,041 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 302 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 22.72 -0.22 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.85 -0.10 62 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.06 +0.09 79 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.18 +0.21 82 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.83 -0.16 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.74 -0.66 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.77 -0.26 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.73 -0.26 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.13 +0.07 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.78 -0.22 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.87 -0.53 30 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.22 -0.16 49 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 11.19 -0.16 44 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 9.78 -0.55 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 8.81 -0.23 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.78 -0.52 0 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 6.93 -0.16 19 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 5.91 -0.42 14 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 4.97 -0.43 15 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.11 -0.40 17 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 3.35 -0.23 18 0 207 0
30DEC25 50.00 C 0.00 0.00 0.00 2.66 -0.19 19 0 452 0
30DEC25 52.50 C 1.28 1.36 1.28 1.34 -0.12 20 40 1,079 +20
30DEC25 55.00 C 0.62 0.68 0.62 0.60 -0.04 20 107 2,895 -5
30DEC25 57.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 1,782 0
30DEC25 60.00 C 0.15 0.17 0.15 0.07 0.00 21 52 969 -10
30DEC25 62.50 C 0.00 0.00 0.00 0.02 0.00 21 0 125 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 11.19 -0.16 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.02 -0.46 20 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.96 -0.29 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.10 -0.20 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.96 -0.59 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.17 -0.26 17 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.29 -0.29 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.48 -0.26 18 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.76 -0.24 19 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 3.11 -0.21 19 0 0 0
29JAN26 52.50 C 1.80 1.80 1.80 1.80 -0.17 20 3 70 +3
29JAN26 55.00 C 1.06 1.06 1.06 1.00 -0.09 20 42 5,135 +42
29JAN26 57.50 C 0.00 0.00 0.00 0.47 -0.05 20 0 371 0
29JAN26 60.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 184 0
29JAN26 62.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 55 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.02 -0.46 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.32 -0.08 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.24 -0.22 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.28 -0.27 17 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.69 +0.02 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.59 -0.23 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.09 +0.03 22 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.10 -0.24 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.47 -0.21 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.17 -0.21 20 0 0 0
26FEB26 55.00 C 1.39 1.39 1.39 1.32 -0.13 20 15 15 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.72 -0.08 20 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 1 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -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 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 21.94 -0.26 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 21.14 -0.08 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.18 -0.04 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.00 -0.27 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.03 -0.37 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.07 -0.24 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.09 +0.10 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.14 -0.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.17 -0.24 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 13.17 -0.34 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 12.22 -0.30 17 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.19 -0.29 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 10.25 -0.28 14 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 9.38 -0.26 19 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 8.46 -0.27 19 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 7.59 -0.24 19 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 6.79 -0.22 20 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.00 -0.23 20 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 5.23 -0.23 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 4.57 -0.21 20 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 3.96 -0.09 20 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 2.70 -0.22 21 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 1.82 -0.06 22 0 1,074 0
30MAR26 57.50 C 1.16 1.16 1.16 1.12 -0.04 21 17 171 -17
30MAR26 60.00 C 0.83 0.83 0.83 0.66 -0.02 21 17 219 -2
30MAR26 62.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 0.00 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 126 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 27 0
30MAR26 72.50 C 0.20 0.20 0.20 0.03 0.00 22 2 47 +2
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 203 0
29JUN26 35.00 C 0.00 0.00 0.00 17.26 -0.08 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.29 -0.20 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.32 -0.21 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.48 -0.11 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.41 -0.21 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.41 -0.20 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 11.49 -0.23 16 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 10.61 -0.15 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.68 -0.23 18 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 8.83 -0.16 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 8.01 -0.18 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.19 -0.22 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 6.48 -0.16 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 5.99 -0.05 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.33 -0.05 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 4.73 -0.04 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 3.43 -0.01 21 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.41 0.00 21 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 1.69 +0.02 22 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.12 +0.02 22 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 0.73 +0.02 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.47 +0.02 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.02 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 11.67 -0.12 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.74 -0.12 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 9.76 -0.30 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.98 -0.28 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.25 -0.28 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 7.53 -0.30 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.88 -0.53 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.43 -0.33 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.84 -0.33 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.26 -0.34 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.04 -0.32 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.05 -0.31 22 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.21 -0.27 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.70 -0.16 22 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.14 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 -0.19 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.17 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 -0.13 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.09 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 22 0
TOTAL CALL 486 32,179 +61
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 35 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 28 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 443 0
27NOV25 46.00 P 0.06 0.06 0.06 0.01 0.00 21 50 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 698 0
27NOV25 48.00 P 0.15 0.15 0.12 0.06 0.00 19 6 1,009 0
27NOV25 49.00 P 0.22 0.22 0.20 0.16 +0.01 19 9 663 0
27NOV25 50.00 P 0.45 0.49 0.37 0.34 +0.01 19 78 2,567 +53
27NOV25 52.50 P 1.55 1.55 1.40 1.46 +0.09 20 72 764 +72
27NOV25 55.00 P 0.00 0.00 0.00 3.50 +0.15 23 0 72 0
27NOV25 57.50 P 0.00 0.00 0.00 6.01 +0.31 34 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 8.35 +0.15 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.95 +0.25 49 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.47 +0.27 58 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.96 +0.26 65 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.47 +0.27 72 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.85 +0.15 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.46 +0.26 85 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 0.05 0.05 0.05 0.01 0.00 44 10 23 -10
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 0.04 0.04 0.04 0.01 0.00 34 1 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 0.08 0.08 0.08 0.03 0.00 21 4 2,160 +4
30DEC25 45.00 P 0.13 0.13 0.13 0.06 0.00 20 10 517 +10
30DEC25 46.00 P 0.14 0.15 0.14 0.11 0.00 20 32 473 0
30DEC25 47.00 P 0.23 0.23 0.23 0.20 +0.01 20 2 315 0
30DEC25 48.00 P 0.39 0.39 0.35 0.35 +0.02 20 104 496 +14
30DEC25 49.00 P 0.66 0.66 0.58 0.54 +0.03 20 95 563 +50
30DEC25 50.00 P 0.93 0.93 0.83 0.81 +0.04 20 6 616 +6
30DEC25 52.50 P 0.00 0.00 0.00 2.03 +0.13 21 0 557 0
30DEC25 55.00 P 0.00 0.00 0.00 3.82 +0.15 22 0 68 0
30DEC25 57.50 P 0.00 0.00 0.00 6.01 +0.25 24 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.35 +0.15 0 0 91 -32
30DEC25 62.50 P 0.00 0.00 0.00 11.03 +0.01 36 0 0 -8
30DEC25 65.00 P 0.00 0.00 0.00 13.47 +0.24 40 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.96 +0.23 44 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.47 +0.23 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.96 +0.23 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.46 +0.24 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 44 0
29JAN26 42.00 P 0.08 0.08 0.08 0.03 0.00 21 6 7 +6
29JAN26 43.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 24 0
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 0.00 20 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.26 0.00 20 0 32 0
29JAN26 47.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 78 0
29JAN26 48.00 P 0.69 0.69 0.69 0.58 +0.02 20 15 231 0
29JAN26 49.00 P 0.95 0.95 0.95 0.83 +0.02 20 1 156 0
29JAN26 50.00 P 1.23 1.23 1.06 1.16 +0.04 20 941 1,040 +918
29JAN26 52.50 P 0.00 0.00 0.00 2.39 +0.10 21 0 45 0
29JAN26 55.00 P 0.00 0.00 0.00 4.08 +0.11 22 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 6.19 +0.34 23 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 8.58 +0.37 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.03 +0.01 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.47 +0.21 34 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.96 +0.23 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.47 -0.10 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.96 +0.23 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.71 +0.49 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 40 0
26FEB26 44.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
26FEB26 45.00 P 0.36 0.36 0.36 0.26 -0.01 20 15 15 +15
26FEB26 46.00 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
26FEB26 47.00 P 0.68 0.68 0.68 0.57 +0.02 20 1 16 +1
26FEB26 48.00 P 0.00 0.00 0.00 0.79 +0.02 20 0 15 0
26FEB26 49.00 P 1.24 1.24 1.24 1.07 +0.03 20 20 21 +20
26FEB26 50.00 P 0.00 0.00 0.00 1.42 +0.04 20 0 60 0
26FEB26 52.50 P 0.00 0.00 0.00 2.65 +0.09 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.29 +0.10 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.19 -0.01 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.58 +0.35 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.03 +0.01 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.50 +0.24 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.96 -0.05 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.53 -0.04 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.96 +0.23 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.71 +0.49 50 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 0.00 22 0 258 0
30MAR26 40.00 P 0.19 0.19 0.19 0.06 0.00 21 1 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 295 0
30MAR26 45.00 P 0.51 0.51 0.51 0.46 +0.05 21 15 73 +15
30MAR26 46.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.84 +0.02 21 0 76 0
30MAR26 48.00 P 0.00 0.00 0.00 1.11 +0.08 21 0 35 0
30MAR26 49.00 P 1.40 1.40 1.40 1.41 +0.04 21 1 94 0
30MAR26 50.00 P 1.90 1.90 1.90 1.77 +0.09 21 3 196 0
30MAR26 52.50 P 3.03 3.03 3.03 2.99 +0.20 21 2 190 +2
30MAR26 55.00 P 0.00 0.00 0.00 4.61 +0.09 22 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 6.55 +0.13 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 8.75 +0.16 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.07 +0.05 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 13.51 +0.22 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.01 0.00 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.53 -0.04 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.97 +0.24 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.71 +0.48 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 21 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 +0.03 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 +0.05 21 0 12 0
29JUN26 43.00 P 0.76 0.76 0.76 0.70 +0.04 21 40 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.04 21 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 1.12 +0.05 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.38 +0.06 21 0 80 0
29JUN26 47.00 P 1.63 1.63 1.63 1.70 +0.08 21 1 56 +1
29JUN26 48.00 P 0.00 0.00 0.00 2.04 0.00 21 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.45 +0.04 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.96 +0.11 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 4.31 +0.16 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.89 +0.16 21 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.77 +0.02 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 9.86 +0.09 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.10 +0.18 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.31 +0.12 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.58 +0.29 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.98 +0.11 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.41 +0.24 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.74 +0.17 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.11 22 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.12 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 -0.13 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.09 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 -0.15 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 -0.10 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.23 -0.16 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.68 -0.08 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 -0.08 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 3.57 -0.18 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.91 -0.16 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.47 -0.10 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 8.42 +0.08 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.43 +0.09 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.46 +0.02 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.67 +0.01 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.02 +0.12 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.22 +0.12 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.70 +0.21 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.02 +0.19 29 0 0 0
TOTAL PUT 1,541 19,898 +1,137
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$ 39.52
27NOV25 26.00 C 0.00 0.00 0.00 13.64 +0.08 87 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.58 +0.02 53 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.58 +0.02 39 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.58 +0.02 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.52 -0.05 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.59 +0.02 37 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.59 +0.07 30 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.53 +0.02 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.73 +0.15 43 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.74 +0.21 37 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.72 +0.12 29 0 25 0
27NOV25 37.00 C 2.20 2.20 2.20 2.61 -0.04 13 15 69 +15
27NOV25 38.00 C 1.37 1.37 1.37 1.74 0.00 17 24 232 +6
27NOV25 39.00 C 0.85 0.93 0.70 1.05 0.00 18 50 670 +40
27NOV25 40.00 C 0.00 0.00 0.00 0.56 0.00 19 0 198 0
27NOV25 41.00 C 0.24 0.24 0.18 0.27 -0.01 19 32 251 +24
27NOV25 42.00 C 0.11 0.11 0.11 0.11 0.00 19 6 263 +6
27NOV25 43.00 C 0.09 0.09 0.09 0.04 0.00 20 1 174 +1
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 117 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 26 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 19.56 +0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.83 +0.29 96 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.57 +0.02 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.92 +0.37 91 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.57 0.00 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.60 +0.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.64 +0.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.98 +0.38 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.64 +0.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.58 -0.08 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.95 +0.28 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.61 -0.07 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.67 -0.02 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.89 +0.18 30 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.91 +0.18 26 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.81 -0.02 18 0 58 0
30DEC25 37.00 C 2.59 2.59 2.59 2.90 -0.10 17 15 62 +10
30DEC25 38.00 C 0.00 0.00 0.00 2.17 -0.01 18 0 210 0
30DEC25 39.00 C 1.48 1.48 1.48 1.55 -0.01 18 100 257 -100
30DEC25 40.00 C 0.00 0.00 0.00 1.06 -0.02 19 0 134 0
30DEC25 41.00 C 0.63 0.63 0.63 0.71 0.00 19 3 42 +3
30DEC25 42.00 C 0.39 0.39 0.39 0.44 -0.02 20 15 82 +14
30DEC25 43.00 C 0.29 0.29 0.29 0.25 -0.02 19 15 71 +15
30DEC25 44.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 32 0
30DEC25 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 113 0
30DEC25 46.00 C 0.00 0.00 0.00 0.04 0.00 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 11.75 +0.02 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.93 +0.19 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.06 +0.31 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.95 +0.07 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.89 -0.10 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.92 +0.02 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.02 -0.02 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.21 -0.10 18 0 65 0
29JAN26 38.00 C 2.40 2.40 2.40 2.54 +0.01 19 15 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.94 0.00 19 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 1.45 -0.02 20 0 38 0
29JAN26 41.00 C 0.00 0.00 0.00 1.08 -0.01 20 0 7 0
29JAN26 42.00 C 0.00 0.00 0.00 0.76 -0.02 20 0 35 0
29JAN26 43.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 23 0
29JAN26 44.00 C 0.00 0.00 0.00 0.34 -0.01 20 0 31 0
29JAN26 45.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 1 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.07 +0.25 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.06 +0.22 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.14 +0.22 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.15 +0.38 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.94 -0.01 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.06 -0.05 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.39 +0.13 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.48 -0.01 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.82 +0.01 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.24 +0.01 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.75 -0.01 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.36 -0.01 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.03 -0.01 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.87 +0.09 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.83 +0.03 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.98 +0.17 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.92 +0.10 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.00 +0.16 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.97 +0.12 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.07 +0.20 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.03 +0.15 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.91 -0.20 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.07 +0.11 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.06 +0.08 27 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.14 +0.11 27 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.15 +0.10 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.13 -0.16 20 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.24 +0.02 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.36 +0.10 20 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.55 -0.01 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.82 -0.02 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.15 -0.04 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.63 +0.03 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.15 -0.02 21 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.71 -0.04 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.39 -0.02 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.07 -0.03 21 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.82 -0.03 21 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.62 -0.02 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 16.97 +0.02 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.00 +0.03 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.01 +0.02 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.07 +0.06 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.05 +0.01 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.08 -0.03 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.12 +0.02 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.16 +0.05 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.17 +0.01 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.26 -0.01 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.35 -0.04 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.38 -0.13 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.72 +0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.92 0.00 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.22 +0.01 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.59 +0.01 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.14 +0.08 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.63 +0.03 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.18 +0.02 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.79 +0.01 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.43 -0.05 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.21 +0.01 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.99 +0.02 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.79 +0.02 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.05 +0.01 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.08 -0.03 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.12 +0.02 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.16 +0.04 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.17 -0.02 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.26 -0.01 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.35 -0.04 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 +0.15 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.76 +0.03 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.08 -0.10 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.57 +0.05 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 +0.07 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.34 +0.07 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.96 +0.07 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.53 +0.07 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 +0.08 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.76 +0.03 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 +0.02 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 +0.05 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.06 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
TOTAL CALL 291 4,465 +34
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 91 0
27NOV25 34.00 P 0.03 0.03 0.03 0.01 0.00 27 20 429 -20
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 0.00 20 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.07 0.00 19 0 188 0
27NOV25 38.00 P 0.28 0.28 0.25 0.19 -0.01 19 6 178 -1
27NOV25 39.00 P 0.66 0.70 0.58 0.47 -0.02 18 30 221 +20
27NOV25 40.00 P 1.28 1.41 1.25 1.01 -0.02 20 100 125 -10
27NOV25 41.00 P 0.00 0.00 0.00 1.72 -0.03 20 0 15 0
27NOV25 42.00 P 0.00 0.00 0.00 2.60 -0.03 23 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.59 -0.02 28 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.60 +0.10 34 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.58 -0.01 38 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.58 -0.01 43 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.58 +0.01 47 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.61 +0.11 54 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 63 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 47 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 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 33 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 0.05 0.05 0.05 0.01 0.00 20 10 149 +10
30DEC25 34.00 P 0.08 0.08 0.08 0.03 0.00 20 1 129 -1
30DEC25 35.00 P 0.11 0.11 0.11 0.06 -0.01 19 10 48 +10
30DEC25 36.00 P 0.19 0.19 0.19 0.14 -0.01 19 10 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 24 0
30DEC25 39.00 P 1.09 1.09 0.92 0.87 -0.03 19 16 15 +14
30DEC25 40.00 P 0.00 0.00 0.00 1.39 -0.04 20 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 2.05 -0.04 20 0 15 0
30DEC25 42.00 P 0.00 0.00 0.00 2.82 -0.03 21 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.69 +0.04 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.64 -0.02 25 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.64 +0.01 28 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.59 -0.02 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.58 -0.02 32 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.61 +0.01 37 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 0.00 21 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 0.00 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.30 -0.01 20 0 266 0
29JAN26 37.00 P 0.61 0.61 0.61 0.50 -0.01 20 30 81 +30
29JAN26 38.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 186 0
29JAN26 39.00 P 0.00 0.00 0.00 1.18 0.00 20 0 18 0
29JAN26 40.00 P 0.00 0.00 0.00 1.68 -0.03 20 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.31 -0.03 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.04 -0.03 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.84 -0.04 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.73 -0.03 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.68 -0.01 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.66 +0.05 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.58 -0.05 28 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.61 -0.09 31 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 0.00 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.65 0.00 20 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.97 0.00 20 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.37 -0.01 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.88 -0.02 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.50 -0.02 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.21 -0.02 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.98 +0.09 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.82 -0.03 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.73 -0.03 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.66 -0.05 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.63 -0.04 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.61 -0.09 28 0 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 0.00 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.26 +0.02 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.63 -0.05 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.13 -0.04 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.78 -0.01 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.45 -0.03 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.18 -0.03 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.98 -0.04 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.85 +0.09 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.77 0.00 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.73 +0.05 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.73 +0.03 28 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 22 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 0.04 +0.01 22 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 0.38 +0.01 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 +0.05 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 1.03 +0.04 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.36 +0.06 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.74 +0.07 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 2.10 0.00 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 2.64 +0.02 21 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 3.22 -0.01 21 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 3.83 +0.02 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.52 -0.01 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.25 -0.06 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.05 +0.02 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.72 -0.12 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.77 +0.03 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.64 +0.01 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.55 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 +0.04 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.04 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.04 +0.05 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.34 +0.06 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 +0.08 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.10 +0.07 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.49 +0.07 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.02 +0.08 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.54 +0.06 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.14 +0.06 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 +0.21 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.64 +0.06 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.40 +0.06 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.18 +0.06 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.01 +0.05 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 +0.04 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.74 +0.04 24 0 0 0
TOTAL PUT 233 4,824 +52
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 10.23 -0.03 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 9.73 -0.08 0 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 9.22 -0.06 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.73 -0.01 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 8.24 -0.04 63 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.74 -0.12 57 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 7.21 -0.08 0 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 6.70 -0.09 0 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 6.24 -0.11 37 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 5.71 -0.08 0 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 5.41 +0.07 73 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 4.91 +0.15 67 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 3.80 -0.04 41 0 807 0
27NOV25 22.00 C 2.52 2.86 2.52 2.83 -0.09 35 7 1,506 -5
27NOV25 23.00 C 0.00 0.00 0.00 2.00 -0.06 36 0 3,403 0
27NOV25 24.00 C 1.10 1.36 1.00 1.32 -0.01 37 44 3,510 -16
27NOV25 25.00 C 0.57 0.85 0.57 0.78 -0.08 36 404 8,988 -87
27NOV25 26.00 C 0.38 0.49 0.34 0.49 -0.05 39 253 2,243 -46
27NOV25 27.00 C 0.22 0.29 0.22 0.30 -0.02 42 129 2,777 -35
27NOV25 28.00 C 0.13 0.17 0.12 0.19 -0.01 44 42 897 +10
27NOV25 29.00 C 0.08 0.09 0.08 0.12 0.00 46 8 655 +6
27NOV25 30.00 C 0.00 0.00 0.00 0.08 0.00 49 5 1,111 -5
27NOV25 31.00 C 0.00 0.00 0.00 0.05 0.00 51 0 436 0
27NOV25 32.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 284 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 53 0 428 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 396 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 317 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 365 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 939 0
30DEC25 8.25 C 0.00 0.00 0.00 16.49 -0.02 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 16.25 -0.08 99 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 16.00 0.00 94 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 15.75 -0.05 87 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 15.50 -0.04 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 15.25 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 15.00 -0.11 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 14.75 -0.07 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 14.26 -0.10 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 13.76 0.00 68 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 13.26 -0.12 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.72 -0.15 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 12.22 -0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.72 -0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 11.27 -0.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.78 -0.12 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.23 -0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.78 -0.13 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 9.26 -0.09 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.74 -0.17 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.50 +0.10 75 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.03 +0.12 72 0 3,514 0
30DEC25 17.50 C 0.00 0.00 0.00 7.53 +0.16 68 0 485 0
30DEC25 18.00 C 0.00 0.00 0.00 6.80 -0.12 32 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 6.33 -0.14 38 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 6.01 +0.05 53 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 5.41 -0.07 41 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 5.10 +0.01 50 0 737 0
30DEC25 21.00 C 0.00 0.00 0.00 4.13 +0.03 43 0 922 0
30DEC25 22.00 C 0.00 0.00 0.00 3.21 -0.03 37 0 1,780 0
30DEC25 23.00 C 0.00 0.00 0.00 2.48 -0.03 37 0 5,000 0
30DEC25 24.00 C 1.56 1.60 1.56 1.86 -0.06 37 11 1,734 -9
30DEC25 25.00 C 1.32 1.39 1.32 1.37 -0.02 37 52 4,867 +1
30DEC25 26.00 C 0.00 0.00 0.00 1.00 -0.02 38 0 1,402 0
30DEC25 27.00 C 0.59 0.75 0.59 0.73 -0.01 39 121 1,186 +108
30DEC25 28.00 C 0.43 0.52 0.43 0.53 0.00 40 29 4,019 0
30DEC25 29.00 C 0.38 0.38 0.38 0.38 -0.01 41 1 3,096 0
30DEC25 30.00 C 0.22 0.27 0.22 0.28 0.00 42 38 487 -15
30DEC25 31.00 C 0.19 0.21 0.19 0.21 +0.01 43 145 555 +84
30DEC25 32.00 C 0.14 0.14 0.14 0.16 +0.01 45 20 198 +20
30DEC25 33.00 C 0.12 0.12 0.12 0.12 +0.01 46 10 111 +10
30DEC25 34.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 534 0
30DEC25 35.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 170 0
30DEC25 36.00 C 0.00 0.00 0.00 0.05 0.00 48 0 101 0
30DEC25 37.00 C 0.03 0.05 0.03 0.04 0.00 49 105 237 +105
29JAN26 15.00 C 0.00 0.00 0.00 9.83 -0.14 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 9.26 -0.24 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.74 -0.17 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.50 0.00 57 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.03 +0.03 55 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.53 +0.16 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.90 -0.13 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.39 -0.17 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.01 -0.09 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.52 -0.01 37 0 248 0
29JAN26 20.00 C 0.00 0.00 0.00 5.10 -0.11 38 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 4.26 +0.11 37 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 3.67 +0.30 42 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 2.83 -0.02 37 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 2.27 +0.01 38 0 794 0
29JAN26 25.00 C 1.53 1.80 1.51 1.79 -0.01 38 777 1,881 +730
29JAN26 26.00 C 1.37 1.40 1.37 1.40 0.00 39 51 2,539 +11
29JAN26 27.00 C 1.10 1.10 1.07 1.11 +0.01 39 9 254 +1
29JAN26 28.00 C 0.73 0.73 0.73 0.87 0.00 40 10 1,579 0
29JAN26 29.00 C 0.00 0.00 0.00 0.70 +0.01 41 0 1,271 0
29JAN26 30.00 C 0.00 0.00 0.00 0.55 0.00 42 0 1,740 0
29JAN26 31.00 C 0.00 0.00 0.00 0.44 0.00 43 0 1,158 0
29JAN26 32.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 348 0
29JAN26 33.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 381 0
29JAN26 34.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 118 0
29JAN26 35.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 60 0
29JAN26 37.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 8.51 -0.06 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.03 -0.04 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.53 -0.07 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.04 -0.02 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.73 0.00 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.32 +0.22 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.76 +0.21 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.26 -0.18 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.64 +0.05 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.89 +0.01 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.09 -0.03 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.53 0.00 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.06 -0.01 37 0 40 0
26FEB26 26.00 C 0.00 0.00 0.00 1.67 0.00 38 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 1.36 +0.01 39 0 30 0
26FEB26 28.00 C 0.93 0.93 0.93 1.11 +0.01 39 1 4 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.91 0.00 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 0.00 41 0 18 0
26FEB26 31.00 C 0.56 0.56 0.56 0.61 +0.01 41 15 30 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 5 0
26FEB26 33.00 C 0.00 0.00 0.00 0.42 +0.01 43 0 6 0
26FEB26 34.00 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 4 0
26FEB26 36.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 16.51 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 16.36 -0.11 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 16.07 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.83 -0.10 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.50 -0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.25 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.00 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 14.75 -0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.26 -0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.76 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.26 -0.26 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.79 -0.15 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.28 -0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.80 -0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.31 -0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.01 -0.07 54 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 10.51 -0.05 50 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 9.96 -0.03 41 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 9.60 +0.01 50 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 9.11 -0.01 48 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 8.51 -0.09 38 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 8.12 -0.11 42 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 7.71 +0.11 44 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 7.21 +0.03 41 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 6.84 +0.11 43 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 6.33 +0.19 39 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 5.97 +0.25 41 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 5.51 +0.07 39 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 4.71 +0.02 37 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 3.92 +0.02 35 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 3.39 +0.03 37 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 2.85 +0.05 37 0 5,037 0
30MAR26 25.00 C 2.41 2.41 2.41 2.34 -0.10 37 40 9,230 +40
30MAR26 26.00 C 1.75 1.75 1.75 2.00 0.00 38 1 816 0
30MAR26 27.00 C 0.00 0.00 0.00 1.68 0.00 39 0 2,375 0
30MAR26 28.00 C 0.00 0.00 0.00 1.42 +0.01 40 0 2,852 0
30MAR26 29.00 C 0.00 0.00 0.00 1.19 +0.01 40 0 56 0
30MAR26 30.00 C 0.89 0.89 0.89 1.01 0.00 41 3 1,972 0
30MAR26 31.00 C 0.00 0.00 0.00 0.86 +0.01 41 0 344 0
30MAR26 32.00 C 0.00 0.00 0.00 0.73 0.00 42 0 463 0
30MAR26 33.00 C 0.00 0.00 0.00 0.63 +0.02 43 0 100 0
30MAR26 34.00 C 0.50 0.53 0.50 0.54 +0.01 43 75 420 +75
30MAR26 35.00 C 0.00 0.00 0.00 0.47 +0.02 44 0 9,876 0
30MAR26 36.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 290 0
30MAR26 37.00 C 0.35 0.35 0.35 0.36 +0.03 46 1 599 +1
29JUN26 10.00 C 0.00 0.00 0.00 15.01 -0.02 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.52 -0.03 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.05 -0.08 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.41 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.09 -0.07 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.60 -0.09 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.98 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.40 -0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.04 -0.04 33 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.70 -0.05 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.12 -0.18 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.65 -0.16 35 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.20 -0.01 35 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.73 -0.16 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.30 -0.08 35 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 7.83 -0.17 34 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 -0.11 34 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 7.05 -0.13 35 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.65 -0.17 35 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 6.22 -0.24 34 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.87 -0.21 35 0 408 0
29JUN26 21.00 C 0.00 0.00 0.00 5.16 -0.14 35 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 4.54 +0.04 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 3.98 -0.03 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 3.49 -0.03 36 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.06 -0.02 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 2.68 0.00 37 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 2.35 0.00 38 0 533 0
29JUN26 28.00 C 0.00 0.00 0.00 2.06 0.00 38 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 0.00 39 0 68 0
29JUN26 30.00 C 0.00 0.00 0.00 1.59 +0.01 39 0 147 0
29JUN26 31.00 C 0.00 0.00 0.00 1.41 +0.03 40 0 140 0
29JUN26 32.00 C 1.09 1.09 1.09 1.25 +0.05 40 3 51 +3
29JUN26 33.00 C 0.00 0.00 0.00 1.10 +0.05 41 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.00 +0.08 41 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 0.88 +0.07 42 0 100 0
29JUN26 36.00 C 0.00 0.00 0.00 0.80 +0.09 42 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 +0.08 43 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 10.70 -0.05 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.15 -0.15 36 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.69 -0.12 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.27 -0.10 36 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.81 -0.12 35 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.40 -0.10 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.99 -0.02 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.58 -0.12 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.16 -0.15 35 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.80 -0.06 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.46 -0.15 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 6.11 -0.10 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.44 -0.12 36 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 4.88 -0.16 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 +0.01 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 -0.03 38 0 97 0
29SEP26 25.00 C 0.00 0.00 0.00 3.49 -0.07 38 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 3.12 -0.01 38 0 156 0
29SEP26 27.00 C 0.00 0.00 0.00 2.79 +0.02 38 0 3 0
29SEP26 28.00 C 2.42 2.42 2.42 2.51 +0.05 39 15 17 +15
29SEP26 29.00 C 0.00 0.00 0.00 2.27 +0.09 39 0 174 0
29SEP26 30.00 C 0.00 0.00 0.00 2.01 +0.09 39 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 1.81 +0.10 40 0 144 0
29SEP26 32.00 C 0.00 0.00 0.00 1.62 +0.12 40 0 54 0
29SEP26 33.00 C 1.45 1.45 1.45 1.44 +0.11 40 1 32 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 +0.12 40 0 15 0
29SEP26 35.00 C 1.18 1.18 1.18 1.16 +0.13 40 14 46 +14
29SEP26 36.00 C 0.00 0.00 0.00 1.04 +0.12 41 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 0.92 +0.10 40 0 24 0
TOTAL CALL 2,440 129,963 +1,032
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 609 0
27NOV25 18.50 P 0.01 0.01 0.01 0.01 0.00 51 100 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 641 0
27NOV25 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,786 0
27NOV25 20.00 P 0.04 0.04 0.04 0.03 +0.01 46 23 2,043 -23
27NOV25 21.00 P 0.09 0.09 0.07 0.06 +0.01 42 139 1,508 +27
27NOV25 22.00 P 0.18 0.20 0.14 0.14 +0.01 41 23 5,349 0
27NOV25 23.00 P 0.41 0.42 0.29 0.31 +0.02 40 119 1,572 -7
27NOV25 24.00 P 0.70 0.90 0.59 0.59 0.00 38 1,207 2,662 +115
27NOV25 25.00 P 1.30 1.50 1.09 1.09 +0.03 39 33 1,125 -1
27NOV25 26.00 P 0.00 0.00 0.00 1.79 +0.04 42 0 334 0
27NOV25 27.00 P 0.00 0.00 0.00 2.59 +0.04 44 0 102 0
27NOV25 28.00 P 0.00 0.00 0.00 3.48 +0.05 47 0 67 0
27NOV25 29.00 P 0.00 0.00 0.00 4.41 +0.09 49 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 5.38 -0.05 54 0 10 0
27NOV25 31.00 P 0.00 0.00 0.00 6.36 +0.04 58 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.53 +0.22 82 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.47 +0.17 84 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 9.45 +0.15 88 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 10.36 +0.06 81 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 11.35 +0.05 85 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 12.49 +0.19 109 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 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 83 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 911 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 749 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 1,045 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 883 0
30DEC25 17.00 P 0.04 0.04 0.04 0.02 +0.01 45 10 4,090 +10
30DEC25 17.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,560 0
30DEC25 18.50 P 0.08 0.08 0.08 0.05 0.00 42 2 1,696 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 0.00 41 0 1,064 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 1,126 0
30DEC25 20.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 1,916 0
30DEC25 21.00 P 0.31 0.33 0.26 0.26 +0.02 40 147 2,925 +29
30DEC25 22.00 P 0.51 0.54 0.42 0.44 +0.02 39 59 19,834 +12
30DEC25 23.00 P 0.83 0.84 0.68 0.72 +0.04 39 104 2,475 +5
30DEC25 24.00 P 1.20 1.30 1.09 1.10 +0.06 39 41 830 +38
30DEC25 25.00 P 1.70 1.90 1.70 1.60 +0.05 39 39 2,114 +10
30DEC25 26.00 P 0.00 0.00 0.00 2.25 +0.08 40 0 210 0
30DEC25 27.00 P 0.00 0.00 0.00 2.95 +0.06 40 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 3.72 +0.04 40 0 67 0
30DEC25 29.00 P 0.00 0.00 0.00 4.62 +0.11 43 0 67 0
30DEC25 30.00 P 0.00 0.00 0.00 5.49 +0.01 43 0 67 0
30DEC25 31.00 P 0.00 0.00 0.00 6.54 +0.22 50 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.53 +0.18 55 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.47 0.00 56 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.45 -0.07 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.36 -0.08 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.48 +0.18 68 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.49 +0.19 73 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 0.02 +0.01 41 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 37 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 23 0
29JAN26 18.00 P 0.13 0.13 0.13 0.08 +0.04 40 2 236 +2
29JAN26 18.50 P 0.00 0.00 0.00 0.12 +0.05 40 0 377 0
29JAN26 19.00 P 0.00 0.00 0.00 0.16 +0.06 40 0 1,248 0
29JAN26 19.50 P 0.23 0.23 0.23 0.21 +0.07 40 5 623 0
29JAN26 20.00 P 0.34 0.34 0.33 0.28 +0.08 40 95 993 +80
29JAN26 21.00 P 0.52 0.52 0.45 0.45 +0.08 39 70 1,461 +55
29JAN26 22.00 P 0.00 0.00 0.00 0.68 +0.06 39 0 1,379 0
29JAN26 23.00 P 1.11 1.11 1.05 1.00 +0.07 39 120 2,010 +75
29JAN26 24.00 P 1.50 1.63 1.43 1.42 +0.07 39 361 1,704 +98
29JAN26 25.00 P 1.96 1.96 1.96 1.94 +0.08 39 2 519 0
29JAN26 26.00 P 2.70 2.90 2.70 2.56 +0.01 40 30 1,380 +20
29JAN26 27.00 P 0.00 0.00 0.00 3.25 +0.04 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.04 +0.17 42 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.84 -0.07 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.72 +0.17 43 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 6.64 -0.12 45 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.55 -0.07 46 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.47 0.00 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.45 -0.07 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.45 +0.01 52 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.49 +0.03 57 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 12.49 +0.18 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 50 0
26FEB26 17.00 P 0.12 0.12 0.12 0.08 +0.01 40 8 18 +8
26FEB26 17.50 P 0.15 0.15 0.15 0.11 +0.02 40 4 5 +4
26FEB26 18.00 P 0.18 0.18 0.16 0.14 +0.01 39 11 14 +11
26FEB26 18.50 P 0.22 0.22 0.22 0.19 +0.02 39 4 4 +4
26FEB26 19.00 P 0.26 0.26 0.25 0.25 +0.02 39 14 14 +14
26FEB26 19.50 P 0.00 0.00 0.00 0.32 +0.02 39 0 100 0
26FEB26 20.00 P 0.46 0.46 0.46 0.39 +0.02 39 15 45 +15
26FEB26 21.00 P 0.00 0.00 0.00 0.59 +0.04 38 0 10 0
26FEB26 22.00 P 0.95 0.95 0.95 0.85 +0.04 38 1 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 1.19 +0.04 38 0 15 0
26FEB26 24.00 P 1.83 1.83 1.83 1.64 +0.08 38 90 120 +90
26FEB26 25.00 P 2.30 2.40 2.30 2.16 +0.08 38 20 40 +20
26FEB26 26.00 P 0.00 0.00 0.00 2.77 +0.08 39 0 5 0
26FEB26 27.00 P 3.60 3.80 3.60 3.46 +0.02 40 30 40 +30
26FEB26 28.00 P 0.00 0.00 0.00 4.22 +0.05 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.94 +0.03 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.85 -0.04 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.64 -0.12 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.55 -0.07 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.55 +0.08 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.53 +0.01 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.45 +0.01 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.49 +0.03 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.49 +0.03 54 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 67 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 62 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 59 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 0.02 +0.01 38 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 +0.04 39 0 521 0
30MAR26 17.00 P 0.16 0.16 0.16 0.11 +0.04 38 5 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.06 38 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 +0.07 38 0 754 0
30MAR26 18.50 P 0.00 0.00 0.00 0.26 +0.09 38 0 418 0
30MAR26 19.00 P 0.00 0.00 0.00 0.33 +0.10 38 0 8,897 0
30MAR26 19.50 P 0.49 0.49 0.49 0.41 +0.09 38 1 1,261 0
30MAR26 20.00 P 0.00 0.00 0.00 0.52 +0.11 38 0 898 0
30MAR26 21.00 P 0.83 0.83 0.83 0.76 +0.10 38 100 1,617 +53
30MAR26 22.00 P 0.00 0.00 0.00 1.06 +0.07 38 0 14,394 0
30MAR26 23.00 P 1.60 1.60 1.60 1.44 +0.08 38 10 3,028 +10
30MAR26 24.00 P 0.00 0.00 0.00 1.89 +0.07 38 0 9,928 0
30MAR26 25.00 P 2.50 2.60 2.46 2.42 +0.08 38 79 616 +69
30MAR26 26.00 P 0.00 0.00 0.00 3.03 +0.09 39 0 532 0
30MAR26 27.00 P 3.80 4.00 3.80 3.70 +0.05 39 30 45 +20
30MAR26 28.00 P 0.00 0.00 0.00 4.43 +0.02 40 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.25 -0.02 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.86 -0.17 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.84 +0.07 41 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 7.66 -0.13 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.55 -0.01 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.64 +0.01 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.45 -0.12 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.49 -0.04 47 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 0.02 +0.01 36 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 35 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 35 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 35 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 0.00 35 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 0.00 35 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 0.00 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 440 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.45 +0.01 36 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 +0.02 36 0 608 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 1,179 0
29JUN26 21.00 P 0.00 0.00 0.00 1.11 +0.04 37 0 697 0
29JUN26 22.00 P 0.00 0.00 0.00 1.48 +0.07 37 0 1,122 0
29JUN26 23.00 P 2.04 2.04 2.04 1.90 +0.08 37 10 159 +10
29JUN26 24.00 P 0.00 0.00 0.00 2.39 +0.10 37 0 140 0
29JUN26 25.00 P 3.00 3.10 3.00 2.93 +0.09 38 20 1,643 +20
29JUN26 26.00 P 0.00 0.00 0.00 3.51 +0.06 38 0 500 0
29JUN26 27.00 P 4.30 4.40 4.30 4.24 +0.26 39 20 40 +20
29JUN26 28.00 P 0.00 0.00 0.00 4.77 -0.04 37 0 0 0
29JUN26 29.00 P 5.70 5.90 5.70 5.72 +0.31 41 30 40 +30
29JUN26 30.00 P 0.00 0.00 0.00 6.47 +0.01 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.29 +0.25 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.99 -0.06 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.85 -0.06 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.73 -0.04 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.64 +0.07 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.71 +0.04 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.51 0.00 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.05 35 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.02 35 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.01 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 0.00 36 0 100 0
29SEP26 19.00 P 0.90 0.90 0.90 0.91 0.00 36 6 330 0
29SEP26 19.50 P 0.00 0.00 0.00 1.06 +0.02 36 0 713 0
29SEP26 20.00 P 1.26 1.26 1.26 1.21 +0.01 36 25 596 +25
29SEP26 21.00 P 1.65 1.68 1.54 1.55 +0.01 36 14 553 +5
29SEP26 22.00 P 2.06 2.06 2.06 1.92 -0.02 36 30 577 0
29SEP26 23.00 P 2.57 2.57 2.57 2.42 +0.03 36 10 772 0
29SEP26 24.00 P 0.00 0.00 0.00 2.94 +0.07 37 0 833 0
29SEP26 25.00 P 3.60 3.70 3.60 3.51 +0.06 37 20 73 +20
29SEP26 26.00 P 0.00 0.00 0.00 4.13 +0.11 37 0 15 0
29SEP26 27.00 P 4.90 5.00 4.90 4.76 +0.14 37 20 60 +20
29SEP26 28.00 P 0.00 0.00 0.00 5.48 +0.07 38 0 0 0
29SEP26 29.00 P 6.30 6.50 6.30 6.22 +0.15 38 30 50 +30
29SEP26 30.00 P 0.00 0.00 0.00 7.01 +0.11 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.78 +0.16 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 +0.15 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 +0.22 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 -0.01 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.10 +0.17 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.02 +0.04 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.92 +0.17 42 0 0 0
TOTAL PUT 3,388 151,672 +1,073
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$ 66.95
27NOV25 47.00 C 0.00 0.00 0.00 20.05 -0.31 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.05 -0.32 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.52 +0.18 91 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.06 +0.29 41 0 0 0
27NOV25 52.50 C 14.31 14.50 14.31 14.45 +0.13 0 3 2 +1
27NOV25 55.00 C 0.00 0.00 0.00 11.95 +0.13 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 9.57 -0.04 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 7.08 +0.04 16 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 4.47 +0.15 0 0 137 0
27NOV25 65.00 C 1.91 2.03 1.91 2.04 +0.14 0 41 723 +11
27NOV25 67.50 C 0.26 0.29 0.25 0.25 +0.01 6 25 664 +19
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 8 0 215 0
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 37 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 41 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 21.45 +0.62 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.05 -0.31 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.08 -0.29 36 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.52 +0.18 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.06 -0.28 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.47 -0.28 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.02 +0.17 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
30DEC25 60.00 C 6.48 6.48 6.48 7.08 +0.04 0 1 3 0
30DEC25 62.50 C 0.00 0.00 0.00 4.50 +0.16 0 0 180 0
30DEC25 65.00 C 2.14 2.14 2.14 2.13 +0.18 5 1 421 -1
30DEC25 67.50 C 0.45 0.49 0.45 0.51 +0.02 7 4 724 +2
30DEC25 70.00 C 0.00 0.00 0.00 0.06 -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 12 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 15 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 20.07 -0.35 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.08 -0.29 32 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.52 +0.15 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.08 -0.26 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.48 -0.27 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.09 +0.18 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.08 +0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 4.50 +0.16 0 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 2.27 +0.14 7 0 65 0
29JAN26 67.50 C 0.79 0.79 0.78 0.81 +0.06 8 60 141 -30
29JAN26 70.00 C 0.21 0.21 0.21 0.21 +0.02 8 5 471 +5
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 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 14 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 20.07 -0.35 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.08 -0.29 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.52 +0.15 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.56 +0.22 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.93 +0.18 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.09 +0.18 15 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.08 +0.01 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.47 +0.08 8 0 0 0
26FEB26 67.50 C 1.08 1.08 1.08 1.06 +0.04 8 28 107 +28
26FEB26 70.00 C 0.00 0.00 0.00 0.35 +0.03 8 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 0.08 0.00 8 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 19 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.45 +0.56 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.07 -0.35 22 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.08 -0.29 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.52 +0.15 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.56 +0.22 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.93 +0.18 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.09 +0.18 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.08 +0.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.91 +0.17 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.20 +0.13 11 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 1.79 +0.06 11 0 225 0
30MAR26 70.00 C 0.00 0.00 0.00 0.85 +0.02 11 0 87 0
30MAR26 72.50 C 0.20 0.20 0.20 0.37 +0.01 11 4 40 -4
30MAR26 75.00 C 0.00 0.00 0.00 0.14 0.00 11 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 0.00 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 15 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 20.39 -0.03 14 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.41 +0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.52 +0.15 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.56 +0.22 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.01 +0.26 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.20 +0.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 +0.21 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.62 -0.05 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.54 -0.04 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.87 +0.08 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.41 +0.01 10 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.33 -0.03 10 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.70 -0.03 10 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.33 -0.03 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.02 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.02 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.80 +0.38 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.83 +0.46 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.86 +0.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.89 +0.55 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.48 +0.70 10 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.08 +0.63 10 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.73 +0.54 10 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.23 +0.21 6 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.42 +0.37 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.62 +0.15 10 0 34 0
29SEP26 67.50 C 0.00 0.00 0.00 3.15 +0.13 10 0 21 0
29SEP26 70.00 C 0.00 0.00 0.00 1.97 +0.09 10 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 +0.06 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.68 +0.03 10 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 +0.03 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 +0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
TOTAL CALL 172 4,876 +31
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 903 0
27NOV25 65.00 P 0.04 0.04 0.04 0.02 -0.01 7 2 975 0
27NOV25 67.50 P 0.91 0.91 0.86 0.72 -0.19 7 48 338 +22
27NOV25 70.00 P 0.00 0.00 0.00 3.14 -0.21 15 0 63 0
27NOV25 72.50 P 0.00 0.00 0.00 5.68 -0.15 25 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 8.18 -0.23 33 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.67 -0.24 39 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.17 -0.17 46 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.66 -0.18 51 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.05 -0.28 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.66 -0.18 63 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.74 +0.01 92 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.01 0.00 11 0 141 0
30DEC25 62.50 P 0.04 0.04 0.04 0.02 -0.02 8 3 565 -3
30DEC25 65.00 P 0.33 0.33 0.33 0.25 -0.10 8 121 834 +21
30DEC25 67.50 P 1.62 1.65 1.56 1.40 -0.21 8 80 178 +57
30DEC25 70.00 P 0.00 0.00 0.00 3.61 -0.27 10 0 26 0
30DEC25 72.50 P 0.00 0.00 0.00 6.11 -0.09 16 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.60 -0.38 20 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.67 -0.53 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.17 -0.95 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.66 -0.51 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.57 -0.28 35 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.02 -0.38 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.74 -0.53 49 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 26 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 23 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 16 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 0.08 0.09 0.08 0.07 -0.01 8 4 254 0
29JAN26 65.00 P 0.50 0.50 0.50 0.44 -0.07 8 30 264 0
29JAN26 67.50 P 1.73 1.73 1.56 1.60 -0.18 9 23 108 +10
29JAN26 70.00 P 0.00 0.00 0.00 3.67 -0.22 10 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.11 -0.12 14 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.60 -0.38 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.05 -0.15 19 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.54 -0.58 22 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.04 -0.13 26 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.57 -0.28 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.02 -0.38 31 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.74 -0.53 41 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 23 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 0.14 0.14 0.14 0.11 -0.03 8 2 2 +2
26FEB26 65.00 P 0.61 0.61 0.55 0.55 -0.06 8 42 45 +42
26FEB26 67.50 P 1.80 1.80 1.80 1.70 -0.11 9 2 2 +2
26FEB26 70.00 P 0.00 0.00 0.00 3.70 -0.19 10 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.11 -0.15 13 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.60 -0.38 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.05 -0.50 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.58 -0.54 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.44 +0.27 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.83 -0.02 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.04 -0.36 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.74 -0.53 37 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 18 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 0.02 -0.02 11 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.03 11 0 181 0
30MAR26 62.50 P 0.37 0.37 0.37 0.37 -0.07 11 1 188 -1
30MAR26 65.00 P 0.00 0.00 0.00 1.03 -0.11 11 0 299 0
30MAR26 67.50 P 0.00 0.00 0.00 2.16 -0.19 11 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 4.00 -0.23 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.25 -0.24 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.74 -0.25 17 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.30 -0.25 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.87 -0.25 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.44 -0.17 29 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.87 -0.23 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.35 -0.22 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.81 -0.46 35 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 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.02 10 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.07 10 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.52 -0.12 10 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 -0.19 10 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 2.28 -0.24 10 0 19 0
29JUN26 70.00 P 0.00 0.00 0.00 4.05 -0.28 11 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 6.26 -0.27 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.74 -0.26 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.30 -0.25 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.87 -0.25 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.44 -0.17 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.00 -0.10 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.50 -0.07 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.94 -0.33 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 10 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.04 10 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.72 -0.06 10 0 12 0
29SEP26 65.00 P 1.97 2.02 1.97 1.40 -0.15 10 8 63 +8
29SEP26 67.50 P 0.00 0.00 0.00 2.51 -0.14 10 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 4.22 -0.19 11 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 6.32 -0.23 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.74 -0.26 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.30 -0.25 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.87 -0.25 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.44 -0.17 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.00 -0.10 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.56 -0.01 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.00 -0.27 29 0 0 0
TOTAL PUT 366 7,109 +160
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$ 51.10
27NOV25 36.00 C 0.00 0.00 0.00 15.18 +0.09 49 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.18 +0.20 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.18 +0.06 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.18 +0.06 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.12 +0.03 0 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.23 +0.11 45 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.19 +0.06 23 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.21 +0.20 32 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.20 +0.18 24 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.22 +0.30 25 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.27 0.00 27 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 4.34 +0.18 26 0 1,370 0
27NOV25 48.00 C 0.00 0.00 0.00 3.37 -0.02 22 1 4,841 -1
27NOV25 49.00 C 2.10 2.10 2.10 2.61 +0.03 24 2 1,160 0
27NOV25 50.00 C 1.45 2.00 1.45 1.95 +0.02 25 104 4,610 +3
27NOV25 52.50 C 0.75 0.84 0.57 0.78 -0.04 26 185 3,438 +21
27NOV25 55.00 C 0.22 0.29 0.20 0.25 -0.04 26 156 2,422 +10
27NOV25 57.50 C 0.08 0.08 0.08 0.06 -0.02 27 21 2,765 +21
27NOV25 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 53 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.24 +0.20 54 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.24 +0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.25 +0.26 46 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.22 +0.23 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.26 +0.35 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.27 +0.35 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.27 +0.24 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.28 +0.34 39 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.28 +0.33 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.29 +0.22 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.29 +0.20 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.19 +0.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.31 +0.19 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.27 +0.15 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.36 +0.27 32 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 10.40 +0.28 32 0 20 0
30DEC25 42.00 C 9.16 9.16 9.16 9.19 +0.05 0 30 38 +30
30DEC25 43.00 C 0.00 0.00 0.00 8.41 +0.17 26 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.48 +0.17 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.58 +0.16 26 0 375 0
30DEC25 46.00 C 4.97 5.01 4.97 5.54 +0.13 22 52 290 0
30DEC25 47.00 C 4.67 4.67 4.67 4.75 -0.03 23 25 1,803 -25
30DEC25 48.00 C 3.14 3.14 3.14 4.02 -0.02 24 2 2,041 0
30DEC25 49.00 C 2.78 2.78 2.78 3.35 +0.04 25 121 3,796 -114
30DEC25 50.00 C 2.29 2.29 2.29 2.75 +0.04 25 68 3,568 +4
30DEC25 52.50 C 1.39 1.39 1.39 1.57 +0.03 26 45 1,613 0
30DEC25 55.00 C 0.72 0.83 0.70 0.82 -0.03 26 87 1,356 +1
30DEC25 57.50 C 0.44 0.44 0.44 0.41 0.00 27 38 962 +38
30DEC25 60.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 377 0
30DEC25 62.50 C 0.00 0.00 0.00 0.07 0.00 26 0 256 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 0.00 27 0 85 0
30DEC25 67.50 C 0.05 0.05 0.05 0.01 0.00 27 76 350 -4
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 261 0
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 14.42 +0.21 28 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.31 +0.08 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.47 +0.23 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.38 +0.11 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.40 +0.08 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.52 +0.02 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.75 +0.14 28 0 21 0
29JAN26 44.00 C 0.00 0.00 0.00 7.89 +0.13 28 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.85 -0.09 25 0 350 0
29JAN26 46.00 C 0.00 0.00 0.00 6.08 -0.09 25 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.53 +0.08 28 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.70 -0.07 27 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.08 +0.05 27 0 2,353 0
29JAN26 50.00 C 2.65 2.65 2.65 3.51 +0.03 27 60 728 +60
29JAN26 52.50 C 1.76 2.05 1.75 2.34 +0.01 28 857 1,299 +649
29JAN26 55.00 C 1.06 1.08 1.06 1.49 -0.01 28 8 214 +4
29JAN26 57.50 C 0.68 0.68 0.67 0.90 -0.02 28 33 819 +30
29JAN26 60.00 C 0.41 0.41 0.41 0.52 -0.02 28 92 116 -24
29JAN26 62.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 215 0
29JAN26 65.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.38 +0.11 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.45 +0.13 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.58 -0.21 16 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.00 +0.39 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.92 +0.14 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.37 +0.36 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.61 +0.32 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.71 +0.11 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.22 +0.26 28 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.46 +0.09 26 0 75 0
26FEB26 50.00 C 0.00 0.00 0.00 3.91 +0.08 27 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 2.74 +0.06 27 0 90 0
26FEB26 55.00 C 1.41 1.41 1.41 1.85 +0.04 27 2 71 -2
26FEB26 57.50 C 0.88 0.90 0.88 1.20 +0.02 27 7 75 +7
26FEB26 60.00 C 0.63 0.63 0.63 0.76 +0.01 27 48 141 +48
26FEB26 62.50 C 0.00 0.00 0.00 0.46 0.00 27 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 0.29 0.00 28 0 11 0
26FEB26 67.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.54 +0.62 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.56 +0.53 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.58 +0.59 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.60 +0.38 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.63 +0.56 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.66 +0.57 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.71 +0.50 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.37 +0.14 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.47 +0.21 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.57 +0.19 0 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 10.71 +0.19 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.88 +0.09 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.07 +0.20 24 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.29 +0.19 25 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.55 +0.19 25 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 6.85 +0.19 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.18 +0.19 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.73 +0.36 28 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.13 +0.33 28 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.43 +0.17 27 20 1,567 +20
30MAR26 52.50 C 2.56 2.80 2.56 3.26 +0.15 27 100 1,687 -100
30MAR26 55.00 C 0.00 0.00 0.00 2.34 +0.13 27 20 464 +20
30MAR26 57.50 C 1.31 1.33 1.31 1.64 +0.11 28 4 3,151 0
30MAR26 60.00 C 0.84 0.84 0.84 1.12 +0.08 28 3 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.76 +0.03 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.53 +0.06 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.34 +0.04 28 0 91 0
30MAR26 70.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.66 +0.22 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.74 +0.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.87 +0.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.02 +0.18 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.19 +0.17 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.39 +0.17 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.61 +0.17 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.86 +0.16 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.13 +0.15 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.44 +0.15 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.78 +0.14 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.16 +0.14 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.57 +0.14 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.01 +0.13 26 0 128 0
29JUN26 50.00 C 4.57 4.63 4.57 5.65 +0.29 27 41 183 +40
29JUN26 52.50 C 0.00 0.00 0.00 4.32 +0.10 26 0 447 0
29JUN26 55.00 C 2.90 2.90 2.90 3.35 +0.08 27 2 1,867 0
29JUN26 57.50 C 0.00 0.00 0.00 2.57 +0.07 27 0 397 0
29JUN26 60.00 C 0.00 0.00 0.00 1.94 +0.05 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.46 +0.04 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.10 0.00 27 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.84 +0.03 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.66 +0.22 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.74 +0.19 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.87 +0.18 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.02 +0.18 16 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.19 +0.17 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.39 +0.17 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.61 +0.17 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.86 +0.16 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.14 +0.16 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.47 +0.16 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.82 +0.11 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.42 +0.37 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.83 +0.32 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.25 +0.25 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.65 +0.02 26 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 4.50 +0.07 26 0 146 0
29SEP26 55.00 C 0.00 0.00 0.00 3.57 +0.02 26 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 +0.11 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.24 +0.10 27 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 1.73 +0.09 27 0 39 0
29SEP26 65.00 C 0.00 0.00 0.00 1.33 +0.08 27 0 15 0
29SEP26 67.50 C 1.36 1.36 1.36 1.00 +0.05 27 20 24 +20
29SEP26 70.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
TOTAL CALL 2,330 65,963 +756
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 551 0
27NOV25 42.00 P 0.02 0.02 0.02 0.01 0.00 33 60 451 +60
27NOV25 43.00 P 0.03 0.03 0.03 0.01 0.00 29 60 988 +12
27NOV25 44.00 P 0.05 0.05 0.05 0.02 -0.01 29 30 597 +29
27NOV25 45.00 P 0.09 0.09 0.09 0.03 -0.03 26 20 4,724 0
27NOV25 46.00 P 0.20 0.20 0.20 0.07 -0.05 26 10 2,791 +10
27NOV25 47.00 P 0.21 0.33 0.21 0.15 -0.06 26 107 4,658 +1
27NOV25 48.00 P 0.50 0.50 0.31 0.29 -0.10 27 66 3,551 0
27NOV25 49.00 P 0.80 0.83 0.54 0.51 -0.11 27 5 2,049 0
27NOV25 50.00 P 1.25 1.27 0.88 0.83 -0.19 27 69 3,517 +2
27NOV25 52.50 P 2.76 2.76 2.32 2.17 -0.16 28 2 360 +1
27NOV25 55.00 P 4.91 4.91 4.20 4.18 -0.13 30 20 155 0
27NOV25 57.50 P 0.00 0.00 0.00 6.60 -0.16 39 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 8.95 -0.26 39 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.74 +0.14 63 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.32 +0.07 76 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.89 +0.29 87 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.47 +0.22 98 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.86 +0.15 102 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.12 -0.10 95 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 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 52 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 41 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 28 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,729 0
30DEC25 43.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1,227 0
30DEC25 44.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 3,444 0
30DEC25 45.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 2,116 0
30DEC25 46.00 P 0.42 0.42 0.37 0.38 -0.05 27 30 8,082 +30
30DEC25 47.00 P 0.80 0.80 0.52 0.56 -0.07 26 76 6,066 -46
30DEC25 48.00 P 0.75 0.75 0.75 0.81 -0.09 27 15 3,675 0
30DEC25 49.00 P 1.36 1.36 1.35 1.13 -0.10 27 48 1,251 +45
30DEC25 50.00 P 1.97 1.97 1.65 1.53 -0.13 27 358 2,206 +358
30DEC25 52.50 P 0.00 0.00 0.00 2.86 -0.11 27 0 138 0
30DEC25 55.00 P 5.30 5.30 5.30 4.65 -0.15 28 15 329 -15
30DEC25 57.50 P 0.00 0.00 0.00 6.80 0.00 31 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 9.12 -0.09 33 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.74 +0.14 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.32 +0.07 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.89 +0.29 58 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.47 +0.22 65 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.86 +0.15 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.12 -0.10 64 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.76 +0.16 73 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.48 +0.38 84 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 74 0
29JAN26 44.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.61 -0.05 29 0 1,076 0
29JAN26 46.00 P 0.00 0.00 0.00 0.83 -0.04 29 0 231 0
29JAN26 47.00 P 0.00 0.00 0.00 1.08 -0.10 29 0 798 0
29JAN26 48.00 P 1.74 1.74 1.60 1.40 -0.13 29 32 3,733 +21
29JAN26 49.00 P 2.23 2.23 1.91 1.78 -0.15 29 17 3,017 -13
29JAN26 50.00 P 2.65 2.65 2.65 2.20 -0.17 29 2 3,086 0
29JAN26 52.50 P 0.00 0.00 0.00 3.53 -0.19 30 0 2,263 0
29JAN26 55.00 P 0.00 0.00 0.00 5.21 -0.22 30 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 7.19 -0.01 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.41 -0.22 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.80 -0.21 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.32 -0.20 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.89 -0.21 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.47 -0.14 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.04 -0.14 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 18 0
26FEB26 44.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 0.80 -0.07 28 0 14 0
26FEB26 46.00 P 1.13 1.13 1.13 1.05 -0.07 28 10 28 +10
26FEB26 47.00 P 0.00 0.00 0.00 1.34 -0.08 28 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 1.66 -0.10 28 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 2.06 -0.10 28 0 30 0
26FEB26 50.00 P 0.00 0.00 0.00 2.50 -0.12 28 0 46 0
26FEB26 52.50 P 0.00 0.00 0.00 3.82 -0.14 29 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 5.47 -0.16 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.38 -0.18 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.53 -0.20 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.86 -0.20 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.33 -0.21 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.89 -0.21 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.47 -0.14 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.04 -0.21 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 251 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 0.00 28 0 485 0
30MAR26 40.00 P 0.40 0.40 0.40 0.28 +0.01 28 2 850 -2
30MAR26 41.00 P 0.00 0.00 0.00 0.38 0.00 28 0 530 0
30MAR26 42.00 P 0.00 0.00 0.00 0.52 +0.01 28 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.68 +0.01 28 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.87 +0.01 28 0 925 0
30MAR26 45.00 P 0.00 0.00 0.00 1.11 +0.01 28 0 1,119 0
30MAR26 46.00 P 0.00 0.00 0.00 1.37 0.00 28 0 1,415 0
30MAR26 47.00 P 2.12 2.12 2.12 1.69 0.00 28 1 597 +1
30MAR26 48.00 P 0.00 0.00 0.00 2.05 -0.01 29 0 777 0
30MAR26 49.00 P 0.00 0.00 0.00 2.45 -0.01 29 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.91 -0.02 29 0 778 0
30MAR26 52.50 P 0.00 0.00 0.00 4.24 -0.03 29 0 313 0
30MAR26 55.00 P 0.00 0.00 0.00 5.83 -0.08 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.70 -0.09 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.77 -0.12 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.01 -0.15 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.40 -0.17 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.89 -0.21 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.47 -0.20 44 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.04 -0.21 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.62 +0.04 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.19 -0.07 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.67 -0.08 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 48 0
29JUN26 39.00 P 0.57 0.57 0.57 0.45 -0.02 27 2 146 -2
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 -0.02 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.90 -0.03 27 0 566 0
29JUN26 43.00 P 0.00 0.00 0.00 1.14 -0.03 28 0 2,860 0
29JUN26 44.00 P 0.00 0.00 0.00 1.39 -0.04 28 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 1.67 -0.04 28 0 1,026 0
29JUN26 46.00 P 2.15 2.15 2.15 1.99 -0.04 28 1 1,300 +1
29JUN26 47.00 P 0.00 0.00 0.00 2.33 -0.06 28 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.73 -0.06 28 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 3.14 -0.08 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.62 -0.08 28 0 431 0
29JUN26 52.50 P 0.00 0.00 0.00 4.95 -0.09 28 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 6.50 -0.11 28 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 8.26 -0.13 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.22 -0.14 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.34 -0.16 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.60 -0.18 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.98 -0.19 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.47 -0.20 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.04 -0.21 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.62 -0.07 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.19 -0.07 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.67 -0.08 49 0 0 0
29SEP26 36.00 P 0.53 0.53 0.53 0.47 -0.01 27 10 32 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 0.00 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 0.00 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 131 0
29SEP26 42.00 P 2.09 2.09 2.09 1.59 -0.02 27 1 100 -1
29SEP26 43.00 P 2.25 2.25 2.20 1.91 +0.02 27 2 375 -2
29SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.02 27 0 216 0
29SEP26 45.00 P 2.85 2.85 2.85 2.65 -0.02 27 2 318 +2
29SEP26 46.00 P 0.00 0.00 0.00 3.04 -0.03 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.48 -0.03 27 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 3.95 -0.01 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.43 -0.04 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 -0.04 27 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 6.35 +0.04 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.00 +0.05 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.87 -0.10 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.81 +0.16 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.88 +0.21 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.04 +0.22 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 +0.09 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.34 +0.02 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.58 -0.03 30 0 0 0
TOTAL PUT 1,073 99,582 +512
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$ 20.34
27NOV25 12.50 C 0.00 0.00 0.00 8.10 -0.07 147 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.59 +0.06 136 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.05 +0.09 120 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.56 +0.09 113 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.94 -0.10 83 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.53 -0.01 92 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 5.02 -0.02 82 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 4.51 +0.07 73 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.93 -0.13 53 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.48 +0.04 54 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 2.96 -0.07 45 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 2.45 -0.07 37 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 1.95 -0.07 30 0 592 0
27NOV25 19.00 C 0.00 0.00 0.00 1.45 -0.09 24 0 988 0
27NOV25 19.50 C 0.00 0.00 0.00 1.01 -0.10 22 0 1,496 0
27NOV25 20.00 C 0.58 0.70 0.58 0.62 -0.12 20 528 4,736 -1
27NOV25 21.00 C 0.26 0.27 0.18 0.18 -0.08 20 1,872 11,552 -147
27NOV25 22.00 C 0.08 0.08 0.06 0.03 -0.04 20 434 2,968 +20
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 401 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 731 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.89 +0.19 133 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.64 +0.06 129 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.15 +0.21 123 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.65 +0.07 115 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.17 +0.16 110 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.66 +0.12 102 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.10 -0.07 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.63 +0.04 86 0 10 0
30DEC25 13.50 C 0.00 0.00 0.00 7.05 +0.08 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.61 +0.01 72 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.09 -0.02 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.58 +0.02 58 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.02 -0.02 47 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 4.52 -0.10 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.02 -0.06 38 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.54 -0.07 35 0 302 0
30DEC25 17.50 C 0.00 0.00 0.00 3.02 -0.09 29 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.55 +0.01 27 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.02 -0.13 20 0 1,148 0
30DEC25 19.00 C 0.00 0.00 0.00 1.65 -0.10 23 0 6,378 0
30DEC25 19.50 C 0.00 0.00 0.00 1.26 -0.07 22 0 987 0
30DEC25 20.00 C 0.90 0.99 0.90 0.93 -0.10 21 423 2,914 -111
30DEC25 21.00 C 0.43 0.48 0.43 0.44 -0.10 21 330 3,474 -19
30DEC25 22.00 C 0.22 0.25 0.20 0.18 -0.07 21 662 3,597 +538
30DEC25 23.00 C 0.12 0.12 0.12 0.06 -0.04 21 162 2,147 +162
30DEC25 24.00 C 0.06 0.06 0.06 0.02 -0.02 21 150 647 +150
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 642 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 46 0 240 0
29JAN26 12.50 C 0.00 0.00 0.00 8.15 -0.02 73 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.67 +0.08 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.16 +0.09 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.65 +0.05 58 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.14 +0.03 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.63 -0.04 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.06 0.00 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.55 -0.07 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.06 -0.02 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.60 -0.08 29 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.12 -0.08 27 0 60 0
29JAN26 18.00 C 0.00 0.00 0.00 2.67 -0.07 25 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.23 -0.07 24 0 59 0
29JAN26 19.00 C 1.74 1.74 1.74 1.81 -0.09 22 2 198 +2
29JAN26 19.50 C 1.41 1.47 1.41 1.47 -0.07 23 2 106 0
29JAN26 20.00 C 0.00 0.00 0.00 1.13 -0.09 22 0 2,025 0
29JAN26 21.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 1,595 0
29JAN26 22.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 1,314 0
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 2,932 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 20 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 30 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 35 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.65 +0.05 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.14 -0.08 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.63 -0.04 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.17 +0.03 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.66 -0.07 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.17 -0.07 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.60 -0.09 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.22 +0.02 26 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.67 -0.10 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.35 -0.07 23 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.92 -0.11 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.60 -0.09 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.28 -0.06 21 0 0 0
26FEB26 21.00 C 0.80 0.80 0.80 0.80 -0.07 21 10 45 0
26FEB26 22.00 C 0.00 0.00 0.00 0.46 -0.05 21 0 20 0
26FEB26 23.00 C 0.30 0.30 0.30 0.25 -0.04 21 5 30 +5
26FEB26 24.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 101 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 66 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.01 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 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.01 +0.04 86 7 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.64 -0.04 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.15 +0.01 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.65 0.00 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.17 -0.08 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.66 -0.05 56 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.26 +0.09 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.75 +0.06 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.16 -0.14 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.73 +0.08 45 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.23 +0.01 41 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.66 -0.13 33 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.22 +0.08 34 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.73 -0.06 31 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 4.23 -0.08 28 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.75 -0.07 25 0 501 0
30MAR26 17.50 C 0.00 0.00 0.00 3.31 -0.07 24 0 221 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 +0.01 24 0 3,724 0
30MAR26 18.50 C 0.00 0.00 0.00 2.46 -0.01 22 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.11 0.00 23 0 1,673 0
30MAR26 19.50 C 0.00 0.00 0.00 1.76 -0.06 22 0 1,980 0
30MAR26 20.00 C 0.00 0.00 0.00 1.45 -0.06 22 0 4,312 0
30MAR26 21.00 C 1.00 1.00 1.00 0.97 -0.04 22 10 1,192 +10
30MAR26 22.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 1,523 0
30MAR26 23.00 C 0.41 0.41 0.41 0.36 -0.02 21 5 676 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 182 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 290 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 224 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 132 0
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 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.22 -0.03 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.72 +0.01 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.26 -0.08 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.75 +0.03 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.22 -0.18 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.74 -0.04 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.25 -0.11 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.78 -0.11 29 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.37 -0.06 31 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.89 -0.07 29 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.43 -0.07 27 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.98 -0.07 26 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.55 -0.07 25 0 437 0
29JUN26 18.00 C 0.00 0.00 0.00 3.12 -0.10 23 0 577 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 -0.07 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 -0.06 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.09 -0.07 23 0 736 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 -0.07 23 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 -0.06 22 0 624 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 -0.05 22 11 291 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 -0.04 22 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 44 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 200 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 104 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 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 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.26 -0.08 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.75 -0.13 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.23 -0.17 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.86 +0.08 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.27 -0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.83 -0.06 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.37 -0.06 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.89 -0.07 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.55 -0.06 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.14 -0.06 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.62 -0.03 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.24 -0.10 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 -0.05 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 -0.10 23 0 474 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 -0.07 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 -0.06 23 0 342 0
29SEP26 21.00 C 1.55 1.55 1.55 1.58 -0.04 24 2 83 +2
29SEP26 22.00 C 0.00 0.00 0.00 1.22 -0.03 24 0 130 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 85 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.02 24 0 191 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 68 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
TOTAL CALL 4,615 104,596 +611
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
27NOV25 17.50 P 0.01 0.01 0.01 0.01 0.00 30 3 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 0.01 -0.01 20 0 2,759 0
27NOV25 19.00 P 0.07 0.07 0.06 0.04 -0.01 20 167 4,511 +116
27NOV25 19.50 P 0.12 0.17 0.11 0.11 -0.02 20 594 2,911 +594
27NOV25 20.00 P 0.34 0.34 0.23 0.24 -0.03 20 268 6,860 +177
27NOV25 21.00 P 0.87 0.95 0.78 0.82 +0.02 21 49 392 +14
27NOV25 22.00 P 0.00 0.00 0.00 1.67 +0.04 21 0 40 0
27NOV25 23.00 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.66 +0.06 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.66 +0.06 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.66 +0.06 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.66 +0.06 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.66 +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 76 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 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 62 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 46 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 0.01 0.01 0.01 0.01 0.00 38 60 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 0.02 0.02 0.02 0.01 0.00 28 70 2,304 0
30DEC25 16.50 P 0.03 0.03 0.03 0.01 0.00 25 50 983 +50
30DEC25 17.00 P 0.04 0.04 0.04 0.01 -0.01 22 100 1,004 0
30DEC25 17.50 P 0.05 0.05 0.05 0.02 -0.01 21 76 1,839 -76
30DEC25 18.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 2,518 0
30DEC25 18.50 P 0.11 0.11 0.09 0.09 -0.02 21 50 5,203 +35
30DEC25 19.00 P 0.20 0.20 0.15 0.16 -0.03 20 519 17,693 +215
30DEC25 19.50 P 0.31 0.31 0.26 0.28 -0.04 20 445 9,433 +441
30DEC25 20.00 P 0.44 0.44 0.44 0.44 -0.05 20 5 2,135 +5
30DEC25 21.00 P 1.04 1.04 1.04 0.98 -0.02 20 76 162 +36
30DEC25 22.00 P 0.00 0.00 0.00 1.76 +0.06 21 0 11 0
30DEC25 23.00 P 0.00 0.00 0.00 2.67 +0.04 21 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.66 +0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.66 +0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.67 +0.07 57 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.67 +0.07 61 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 0.03 -0.01 21 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 3,053 0
29JAN26 18.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 854 0
29JAN26 18.50 P 0.18 0.18 0.18 0.17 -0.01 21 600 951 +600
29JAN26 19.00 P 0.30 0.30 0.24 0.27 -0.01 21 30 877 +30
29JAN26 19.50 P 0.45 0.45 0.39 0.42 0.00 21 11 1,794 +10
29JAN26 20.00 P 0.61 0.61 0.61 0.60 0.00 21 4 3,457 0
29JAN26 21.00 P 0.00 0.00 0.00 1.12 +0.01 20 0 44 0
29JAN26 22.00 P 0.00 0.00 0.00 1.81 +0.03 20 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 2.71 +0.08 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.80 +0.10 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.66 +0.05 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.66 +0.04 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.66 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.67 -0.01 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.67 +0.07 52 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 0.03 -0.01 21 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 0.00 22 0 200 0
26FEB26 17.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 115 0
26FEB26 19.00 P 0.37 0.37 0.32 0.35 -0.01 21 70 240 +70
26FEB26 19.50 P 0.00 0.00 0.00 0.50 -0.02 20 0 37 0
26FEB26 20.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 26 0
26FEB26 21.00 P 0.00 0.00 0.00 1.20 0.00 20 0 1,000 0
26FEB26 22.00 P 0.00 0.00 0.00 1.88 -0.02 20 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.74 +0.02 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.67 +0.05 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.80 +0.10 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.79 +0.13 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.66 +0.05 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.66 +0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.67 +0.03 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.67 -0.01 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.67 +0.07 47 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 28 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 0.00 21 0 2,014 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 0.00 22 0 1,153 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 0.00 21 0 1,503 0
30MAR26 17.50 P 0.17 0.17 0.15 0.15 0.00 21 68 2,688 +65
30MAR26 18.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 2,286 0
30MAR26 18.50 P 0.34 0.34 0.30 0.31 0.00 21 65 1,364 +15
30MAR26 19.00 P 0.41 0.41 0.41 0.44 +0.01 21 1 2,319 +1
30MAR26 19.50 P 0.63 0.63 0.61 0.60 +0.01 21 10 1,476 +10
30MAR26 20.00 P 0.00 0.00 0.00 0.80 +0.02 21 0 2,994 0
30MAR26 21.00 P 1.36 1.36 1.36 1.31 +0.03 20 100 1,302 +100
30MAR26 22.00 P 1.97 1.97 1.94 1.99 +0.05 21 4 63 0
30MAR26 23.00 P 0.00 0.00 0.00 2.80 +0.01 21 0 44 0
30MAR26 24.00 P 0.00 0.00 0.00 3.69 +0.07 21 0 94 0
30MAR26 25.00 P 4.70 4.86 4.70 4.80 +0.10 30 17 42 +17
30MAR26 26.00 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.79 +0.13 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.67 +0.06 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.66 +0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.67 -0.04 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.67 -0.01 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.67 +0.05 44 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 0.04 -0.01 22 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 0.10 -0.01 22 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 264 0
29JUN26 16.50 P 0.22 0.22 0.22 0.22 0.00 22 3 1,215 -3
29JUN26 17.00 P 0.27 0.27 0.27 0.29 0.00 22 5 1,224 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 -0.01 21 0 543 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 1,238 0
29JUN26 18.50 P 0.00 0.00 0.00 0.68 0.00 21 0 1,405 0
29JUN26 19.00 P 0.00 0.00 0.00 0.85 -0.01 21 0 1,317 0
29JUN26 19.50 P 1.01 1.01 1.01 1.06 0.00 21 1 744 +1
29JUN26 20.00 P 0.00 0.00 0.00 1.30 0.00 21 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.84 0.00 21 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 2.48 +0.01 20 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 3.21 +0.03 20 0 140 0
29JUN26 24.00 P 4.00 4.00 4.00 4.01 -0.04 19 3 60 -3
29JUN26 25.00 P 0.00 0.00 0.00 4.83 +0.02 16 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 5.76 +0.04 14 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.79 +0.11 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.76 +0.08 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 +0.05 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.67 -0.04 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.67 -0.01 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.67 0.00 29 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 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 0.00 24 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 0.00 24 0 600 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 209 0
29SEP26 17.00 P 0.53 0.53 0.53 0.54 +0.01 24 23 262 +23
29SEP26 17.50 P 0.00 0.00 0.00 0.68 +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 0.00 0.00 0.00 1.03 +0.02 24 0 205 0
29SEP26 19.00 P 0.00 0.00 0.00 1.24 +0.02 24 0 149 0
29SEP26 19.50 P 0.00 0.00 0.00 1.49 +0.04 25 0 210 0
29SEP26 20.00 P 1.77 1.77 1.73 1.77 +0.08 25 2 454 0
29SEP26 21.00 P 0.00 0.00 0.00 2.34 +0.05 25 0 900 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 +0.03 25 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 3.73 +0.04 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.52 +0.09 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.36 +0.05 27 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 +0.06 28 0 73 0
29SEP26 27.00 P 0.00 0.00 0.00 7.16 +0.08 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.92 -0.07 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.96 +0.02 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.91 +0.02 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.85 +0.09 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.96 +0.29 37 0 0 0
TOTAL PUT 3,549 122,794 +2,543
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.57
30DEC25 0.05 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.27 +0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.17 0.00 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.13 0.00 56 0 225 0
30DEC25 0.50 C 0.08 0.08 0.08 0.10 0.00 68 8 250 +8
30DEC25 0.55 C 0.00 0.00 0.00 0.07 0.00 67 0 146 0
30DEC25 0.60 C 0.05 0.05 0.05 0.05 0.00 69 4 1,531 +4
30DEC25 0.65 C 0.00 0.00 0.00 0.04 0.00 76 0 849 0
30DEC25 0.70 C 0.00 0.00 0.00 0.03 0.00 79 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.02 0.00 77 0 151 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 70 0 386 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 100 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 106 0 302 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.33 +0.02 90 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.28 +0.01 71 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.24 +0.01 74 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.20 0.00 71 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.17 0.00 74 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.15 +0.01 81 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.12 0.00 76 0 634 0
30MAR26 0.60 C 0.00 0.00 0.00 0.10 0.00 76 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.09 +0.01 81 0 10 0
30MAR26 0.70 C 0.00 0.00 0.00 0.07 0.00 77 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.06 0.00 78 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.05 0.00 78 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.04 0.00 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.03 0.00 74 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.02 0.00 69 0 13 0
30MAR26 1.00 C 0.03 0.03 0.03 0.01 0.00 61 8 53 +8
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29JUN26 0.05 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.38 +0.01 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.34 +0.01 88 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.30 +0.01 84 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.26 0.00 78 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.23 0.00 79 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.21 +0.01 85 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.18 0.00 81 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.16 0.00 82 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.14 0.00 81 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.13 +0.01 84 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.11 0.00 81 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.10 0.00 82 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.09 0.00 83 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.08 0.00 83 0 0 0
TOTAL CALL 20 7,326 +20
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 470 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 161 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 131 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 105 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 82 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 0.00 80 0 191 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 0.00 71 0 298 0
30DEC25 0.55 P 0.05 0.05 0.05 0.06 -0.01 81 200 573 +200
30DEC25 0.60 P 0.00 0.00 0.00 0.09 -0.01 83 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.12 -0.01 80 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.16 -0.01 83 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.20 -0.01 82 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.25 -0.01 93 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.29 -0.02 85 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.34 -0.01 93 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.39 -0.01 101 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.43 -0.02 0 0 4 0
30DEC25 1.05 P 0.00 0.00 0.00 0.49 -0.01 114 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.55 -0.01 141 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.60 -0.01 147 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 100 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 0.00 82 0 113 0
30MAR26 0.40 P 0.00 0.00 0.00 0.03 -0.01 77 0 75 0
30MAR26 0.45 P 0.00 0.00 0.00 0.06 0.00 89 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.08 0.00 86 0 435 0
30MAR26 0.55 P 0.00 0.00 0.00 0.11 0.00 88 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.14 0.00 88 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.17 -0.01 86 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.21 0.00 89 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.24 -0.01 84 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.29 0.00 92 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.33 -0.01 91 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.37 -0.01 90 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.42 -0.01 95 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.46 -0.01 92 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.51 -0.01 97 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.56 -0.01 101 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.61 -0.01 105 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 80 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 85 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.05 -0.01 78 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.08 0.00 84 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.10 -0.01 81 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.13 0.00 82 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.16 -0.01 82 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.19 -0.01 80 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.23 -0.01 83 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.27 0.00 85 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.30 -0.01 80 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.34 -0.01 80 0 0 0
TOTAL PUT 200 5,636 +200
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$ 12.90
27NOV25 9.25 C 0.00 0.00 0.00 3.67 -0.10 42 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.18 -0.10 54 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.94 -0.09 55 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.93 -0.11 31 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.47 -0.07 35 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.98 -0.10 27 0 1 0
27NOV25 12.50 C 0.58 0.58 0.58 0.58 -0.08 25 3 21 0
27NOV25 13.00 C 0.26 0.30 0.26 0.30 -0.07 26 53 102 +50
27NOV25 13.50 C 0.13 0.15 0.13 0.14 -0.03 27 9 245 -1
27NOV25 14.00 C 0.07 0.07 0.07 0.05 -0.02 27 11 220 +10
27NOV25 14.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 284 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
27NOV25 15.50 C 0.01 0.01 0.01 0.01 0.00 36 2 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.29 -0.06 69 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.99 -0.15 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.74 -0.07 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.25 -0.03 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.94 -0.19 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.51 -0.07 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.00 -0.10 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.58 -0.07 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.14 -0.08 27 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.81 -0.06 27 0 347 0
30DEC25 13.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 150 0
30DEC25 13.50 C 0.36 0.36 0.34 0.35 -0.05 28 23 336 -1
30DEC25 14.00 C 0.25 0.25 0.25 0.22 -0.02 28 48 1,344 +21
30DEC25 14.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 266 0
30DEC25 15.00 C 0.09 0.11 0.09 0.07 -0.01 28 2 696 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 85 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 383 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.74 -0.18 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.51 -0.09 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.30 -0.12 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.94 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.58 -0.06 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.12 -0.06 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.70 -0.05 30 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.28 -0.08 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.97 -0.07 28 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.71 -0.07 28 0 265 0
29JAN26 13.50 C 0.53 0.53 0.53 0.52 -0.05 29 8 342 +8
29JAN26 14.00 C 0.38 0.38 0.38 0.35 -0.05 28 5 182 0
29JAN26 14.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.74 -0.18 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.51 -0.09 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.31 -0.11 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.01 -0.15 16 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.61 -0.08 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.12 -0.11 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.71 -0.10 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.39 -0.08 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.10 -0.06 28 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 1 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.09 -0.06 37 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.87 -0.05 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.60 -0.07 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.33 -0.14 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.10 -0.11 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.61 -0.15 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.08 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.84 -0.10 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 -0.12 27 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.21 -0.09 28 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.09 29 0 4 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 -0.06 29 0 40 0
30MAR26 14.00 C 0.67 0.67 0.67 0.61 -0.06 29 2 132 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.46 -0.05 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 32 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 31 0
30MAR26 18.00 C 0.13 0.13 0.13 0.05 -0.01 29 1 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 3.93 -0.05 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 -0.09 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 -0.05 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 -0.10 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 -0.07 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 -0.09 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 -0.07 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.80 -0.08 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.54 -0.08 30 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 -0.07 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 -0.01 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.04 30 0 6 0
29JUN26 16.00 C 0.49 0.49 0.49 0.40 -0.03 30 1 38 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.05 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 -0.10 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.31 -0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.90 -0.08 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 -0.08 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.25 -0.08 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.07 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 -0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.06 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 -0.06 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.01 31 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.04 31 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 28 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 38 0
TOTAL CALL 168 10,771 +90
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 70 0
27NOV25 11.50 P 0.01 0.01 0.01 0.02 0.00 29 30 255 0
27NOV25 12.00 P 0.08 0.08 0.07 0.06 +0.01 27 31 125 +30
27NOV25 12.50 P 0.16 0.19 0.16 0.16 +0.01 26 165 494 +117
27NOV25 13.00 P 0.00 0.00 0.00 0.38 +0.04 26 0 624 0
27NOV25 13.50 P 0.75 0.75 0.75 0.71 +0.06 26 41 485 +1
27NOV25 14.00 P 0.00 0.00 0.00 1.16 +0.10 31 0 240 0
27NOV25 14.50 P 0.00 0.00 0.00 1.60 +0.08 0 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 2.16 +0.14 48 0 26 -103
27NOV25 15.50 P 0.00 0.00 0.00 2.68 +0.16 59 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 3.19 +0.17 67 0 7 -15
27NOV25 16.50 P 0.00 0.00 0.00 3.71 +0.19 78 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.22 +0.20 86 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.61 +0.09 65 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.11 +0.09 69 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.61 +0.09 74 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.11 +0.09 79 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.74 +0.22 119 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 40 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 418 0
30DEC25 11.50 P 0.08 0.08 0.08 0.09 +0.01 27 30 378 +30
30DEC25 12.00 P 0.18 0.19 0.18 0.19 +0.01 28 25 548 +20
30DEC25 12.50 P 0.40 0.40 0.36 0.35 +0.03 27 32 535 +30
30DEC25 13.00 P 0.00 0.00 0.00 0.59 +0.05 28 0 327 0
30DEC25 13.50 P 0.00 0.00 0.00 0.88 +0.04 27 0 413 0
30DEC25 14.00 P 1.38 1.38 1.38 1.25 +0.05 28 1 1,284 0
30DEC25 14.50 P 1.70 1.70 1.70 1.72 +0.10 32 3 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.16 +0.06 32 0 187 0
30DEC25 15.50 P 0.00 0.00 0.00 2.68 +0.14 39 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 3.19 +0.17 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.71 +0.19 52 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 4.22 +0.20 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.61 +0.09 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.11 +0.09 48 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.61 +0.09 52 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.14 +0.10 62 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.74 +0.22 78 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.10 +0.05 0 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 30 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 40 0
29JAN26 11.00 P 0.09 0.09 0.08 0.09 +0.01 28 35 62 +35
29JAN26 11.50 P 0.17 0.17 0.17 0.16 0.00 27 5 151 0
29JAN26 12.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 123 0
29JAN26 12.50 P 0.47 0.47 0.47 0.47 +0.02 28 4 245 +4
29JAN26 13.00 P 0.72 0.72 0.72 0.71 +0.02 28 2 381 +2
29JAN26 13.50 P 0.00 0.00 0.00 1.01 +0.04 28 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.37 +0.06 29 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.75 +0.03 28 0 76 0
29JAN26 15.00 P 0.00 0.00 0.00 2.16 +0.02 27 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.68 +0.10 33 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 3.19 +0.07 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.71 +0.18 43 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 4.22 +0.20 48 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.69 +0.17 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.22 +0.20 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.61 +0.09 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.19 +0.15 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 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 0.00 0.00 0.00 0.08 +0.01 29 0 40 0
26FEB26 11.00 P 0.15 0.15 0.12 0.14 +0.01 28 45 100 +40
26FEB26 11.50 P 0.23 0.23 0.23 0.23 +0.01 28 60 100 +60
26FEB26 12.00 P 0.37 0.40 0.37 0.37 +0.01 28 121 142 +121
26FEB26 12.50 P 0.57 0.58 0.57 0.56 +0.01 28 40 105 +40
26FEB26 13.00 P 0.00 0.00 0.00 0.80 +0.03 28 0 40 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 +0.06 29 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.48 +0.08 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.28 +0.08 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.74 +0.16 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.19 +0.07 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.71 +0.16 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.22 +0.20 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.73 +0.21 46 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 0.00 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 0.00 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 0.00 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 0.00 28 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 0.00 28 0 161 0
30MAR26 12.00 P 0.46 0.46 0.46 0.48 +0.02 29 20 170 +20
30MAR26 12.50 P 0.70 0.70 0.66 0.67 +0.02 28 67 193 +67
30MAR26 13.00 P 0.00 0.00 0.00 0.92 +0.03 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 +0.04 29 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 +0.03 30 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.86 -0.02 28 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.32 +0.05 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.79 +0.11 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.19 +0.06 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.71 +0.12 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.22 +0.15 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.73 +0.19 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 +0.20 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 +0.11 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.19 +0.15 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.74 +0.22 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.12 +0.07 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 0.00 29 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 147 0
29JUN26 11.50 P 0.55 0.55 0.55 0.58 +0.02 29 1 31 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.01 29 0 182 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 +0.02 29 0 65 0
29JUN26 13.00 P 1.29 1.29 1.29 1.26 +0.05 29 15 51 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.03 29 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 +0.07 30 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 2.25 +0.04 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.63 +0.06 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.03 +0.03 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.44 +0.03 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 +0.06 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 +0.07 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.77 +0.07 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 +0.09 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.69 +0.07 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 +0.13 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.74 +0.20 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29SEP26 10.00 P 0.34 0.34 0.34 0.34 0.00 31 5 24 +5
29SEP26 10.50 P 0.00 0.00 0.00 0.46 0.00 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.03 31 0 244 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 +0.05 32 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 311 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 +0.01 32 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.58 +0.02 32 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.02 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.03 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.03 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.03 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.05 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 +0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 +0.06 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.88 +0.06 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.35 +0.06 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.83 +0.07 39 0 0 0
TOTAL PUT 778 13,220 +520
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$ 13.59
27NOV25 8.75 C 0.00 0.00 0.00 4.86 -0.10 64 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.61 -0.10 57 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.36 -0.10 48 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.11 -0.12 0 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.86 -0.11 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.61 -0.11 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.11 -0.11 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.13 -0.13 37 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.60 -0.15 0 0 173 0
27NOV25 12.50 C 0.00 0.00 0.00 1.18 -0.08 30 0 293 0
27NOV25 13.00 C 0.00 0.00 0.00 0.70 -0.10 22 0 552 0
27NOV25 13.50 C 0.31 0.37 0.28 0.38 -0.06 23 69 649 +50
27NOV25 14.00 C 0.14 0.19 0.14 0.18 -0.04 24 69 813 -36
27NOV25 14.50 C 0.06 0.06 0.06 0.07 -0.02 25 50 464 0
27NOV25 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2,069 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 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 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.88 -0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.38 -0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.14 -0.08 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.89 -0.08 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.64 -0.07 40 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.39 -0.08 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.14 -0.17 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.89 -0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.61 -0.23 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.18 -0.14 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.74 -0.04 42 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.15 -0.16 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.69 -0.10 22 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.33 0.00 28 0 964 0
30DEC25 13.00 C 0.80 0.80 0.80 0.90 -0.09 24 1 606 0
30DEC25 13.50 C 0.00 0.00 0.00 0.61 -0.02 25 0 609 0
30DEC25 14.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 657 0
30DEC25 14.50 C 0.22 0.23 0.22 0.25 0.00 26 14 480 +1
30DEC25 15.00 C 0.00 0.00 0.00 0.14 0.00 26 0 170 0
30DEC25 15.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 132 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 282 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.91 -0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.71 -0.04 50 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.42 -0.08 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.14 -0.17 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.89 -0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.18 -0.19 22 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 -0.13 31 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 -0.18 21 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.79 -0.04 24 0 43 0
29JAN26 12.50 C 0.00 0.00 0.00 1.41 -0.11 25 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.05 -0.08 25 0 9 0
29JAN26 13.50 C 0.68 0.77 0.68 0.77 -0.07 25 39 15 +4
29JAN26 14.00 C 0.49 0.49 0.49 0.54 -0.07 25 25 56 +25
29JAN26 14.50 C 0.00 0.00 0.00 0.38 -0.05 26 0 16 0
29JAN26 15.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 10 0
29JAN26 15.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.20 -0.11 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.89 -0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.65 -0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.18 -0.19 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 -0.13 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.25 -0.16 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 -0.15 22 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.55 -0.05 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.16 -0.07 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.87 -0.08 24 250 250 +250
26FEB26 14.00 C 0.00 0.00 0.00 0.64 -0.07 25 250 250 +250
26FEB26 14.50 C 0.00 0.00 0.00 0.48 -0.06 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 15 0
26FEB26 16.00 C 0.18 0.18 0.18 0.16 -0.02 26 3 3 +3
26FEB26 16.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.95 -0.08 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.70 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.46 -0.08 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.21 -0.08 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.72 -0.08 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 -0.09 20 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 -0.13 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 -0.13 24 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 -0.13 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 -0.13 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.11 24 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.27 -0.11 24 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.03 -0.06 26 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 -0.06 25 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.07 25 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 37 0
30MAR26 15.50 C 0.30 0.30 0.30 0.34 -0.03 26 5 23 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 -0.08 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.54 -0.06 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.30 -0.11 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 -0.13 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 -0.10 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 -0.10 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.97 -0.04 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.51 -0.14 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 -0.08 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.82 -0.11 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 -0.05 27 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 -0.05 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 -0.04 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 -0.10 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 -0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 -0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 -0.12 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.11 -0.12 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 -0.13 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.15 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 -0.13 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 -0.17 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 -0.18 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 -0.18 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 -0.22 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 -0.21 28 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.22 28 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.22 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.23 28 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.20 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.18 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.18 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.15 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.15 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.13 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.13 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.10 28 0 0 0
TOTAL CALL 775 14,077 +552
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 63 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 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 4 134 -4
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,676 0
27NOV25 12.50 P 0.04 0.05 0.04 0.03 0.00 25 10 544 +2
27NOV25 13.00 P 0.15 0.16 0.12 0.11 +0.01 25 50 511 +11
27NOV25 13.50 P 0.38 0.38 0.38 0.29 +0.03 25 20 1,214 +20
27NOV25 14.00 P 0.00 0.00 0.00 0.58 +0.04 26 0 2,387 0
27NOV25 14.50 P 0.00 0.00 0.00 0.99 +0.07 28 0 564 0
27NOV25 15.00 P 0.00 0.00 0.00 1.46 +0.11 33 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.92 +0.09 32 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.48 +0.15 52 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.00 +0.17 62 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.50 +0.17 68 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.00 +0.17 75 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.54 +0.21 88 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.00 +0.17 87 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.50 +0.17 92 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.00 +0.17 97 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 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 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 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 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 168 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 341 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 667 0
30DEC25 12.50 P 0.15 0.15 0.15 0.14 +0.03 26 4 696 0
30DEC25 13.00 P 0.33 0.33 0.28 0.27 +0.04 26 18 226 +4
30DEC25 13.50 P 0.00 0.00 0.00 0.48 +0.06 26 0 467 0
30DEC25 14.00 P 0.80 0.80 0.80 0.77 +0.11 27 4 397 -2
30DEC25 14.50 P 0.00 0.00 0.00 1.13 +0.10 28 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.54 +0.09 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.99 +0.14 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.48 +0.15 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.00 +0.17 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.51 +0.18 47 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.03 +0.20 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.54 +0.21 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.06 +0.23 64 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.57 +0.15 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.09 +0.21 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.60 +0.22 79 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 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 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 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 0.09 0.09 0.09 0.07 +0.01 27 6 34 +6
29JAN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 126 0
29JAN26 13.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 213 0
29JAN26 13.50 P 0.70 0.70 0.70 0.61 +0.05 26 3 17 0
29JAN26 14.00 P 0.00 0.00 0.00 0.89 +0.06 27 0 11 0
29JAN26 14.50 P 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.61 +0.14 28 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.00 +0.13 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.48 +0.11 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.00 +0.14 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.51 +0.17 39 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.03 +0.20 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.54 +0.21 49 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.06 +0.23 53 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 0.02 0.00 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.17 0.00 25 0 7 0
26FEB26 12.50 P 0.36 0.36 0.36 0.29 +0.02 25 8 28 +8
26FEB26 13.00 P 0.46 0.46 0.46 0.46 +0.03 25 2 25 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.69 +0.06 26 250 250 +250
26FEB26 14.00 P 0.00 0.00 0.00 0.96 +0.05 26 250 250 +250
26FEB26 14.50 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.66 +0.09 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.08 +0.10 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.53 +0.12 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.01 +0.15 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.51 +0.17 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.03 +0.20 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.54 +0.21 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.06 +0.23 47 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 28 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 0.00 26 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 0.00 26 0 38 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 171 0
30MAR26 12.50 P 0.00 0.00 0.00 0.37 +0.02 26 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 163 0
30MAR26 13.50 P 0.00 0.00 0.00 0.77 +0.03 26 0 155 0
30MAR26 14.00 P 0.00 0.00 0.00 1.05 +0.03 26 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 +0.06 27 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 +0.08 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 +0.09 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 +0.14 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 +0.16 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.03 +0.20 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.54 +0.21 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.06 +0.23 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.57 +0.15 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.09 +0.21 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.60 +0.22 53 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 0.00 28 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 0.07 +0.01 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 1 0
29JUN26 11.50 P 0.40 0.40 0.40 0.40 +0.03 28 15 20 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 10 0
29JUN26 12.50 P 0.75 0.75 0.75 0.74 +0.03 28 15 39 +15
29JUN26 13.00 P 0.00 0.00 0.00 0.94 +0.01 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.20 +0.02 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.52 +0.08 29 0 137 0
29JUN26 14.50 P 1.75 1.75 1.75 1.84 +0.09 29 1 202 +1
29JUN26 15.00 P 0.00 0.00 0.00 2.18 +0.09 29 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.96 +0.08 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 +0.11 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.81 +0.10 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 +0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.72 +0.09 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 +0.15 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 +0.14 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 +0.12 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.60 +0.12 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.06 28 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.06 28 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.07 28 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.07 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.08 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.07 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 -0.06 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 -0.10 28 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 1.72 -0.07 29 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 -0.06 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.96 -0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.39 +0.02 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.02 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.01 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.75 -0.02 34 0 0 0
TOTAL PUT 660 15,132 +577
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$ 11.28
27NOV25 8.00 C 0.00 0.00 0.00 3.30 -0.05 56 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.05 +0.02 51 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.81 -0.02 58 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.57 +0.03 58 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.32 +0.04 52 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.82 +0.02 41 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.58 +0.03 39 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.31 +0.02 26 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 0.81 +0.01 17 0 109 0
27NOV25 11.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 252 0
27NOV25 11.50 C 0.10 0.14 0.10 0.14 0.00 20 76 2,236 -22
27NOV25 12.00 C 0.04 0.04 0.04 0.04 0.00 21 70 1,063 +70
27NOV25 12.50 C 0.01 0.01 0.01 0.01 0.00 22 69 239 +38
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 59 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.57 -0.01 54 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.32 -0.04 48 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.07 +0.05 41 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.58 +0.06 45 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.34 -0.01 46 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.10 +0.07 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.33 +0.05 23 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.86 +0.03 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.59 +0.04 20 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.33 -0.01 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 0.91 +0.03 20 0 109 0
30DEC25 11.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 214 0
30DEC25 11.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 1,331 0
30DEC25 12.00 C 0.14 0.14 0.14 0.13 +0.02 20 48 684 +48
30DEC25 12.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 533 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 404 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 22 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 3.34 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.10 +0.07 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.38 +0.02 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.86 +0.03 15 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.37 -0.03 13 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.98 -0.01 19 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.39 +0.02 20 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.23 +0.02 21 0 503 0
29JAN26 12.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 218 0
29JAN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 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 26 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 3.10 +0.03 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.65 +0.07 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.42 +0.06 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.64 +0.03 12 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.52 +0.12 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.05 +0.01 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.49 0.00 21 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.11 +0.01 22 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 4.87 +0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.38 +0.02 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.42 +0.06 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.14 -0.01 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 1.92 -0.06 14 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.71 -0.05 18 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.52 +0.01 20 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.14 +0.03 20 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.84 +0.03 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.59 +0.01 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.40 +0.02 21 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.27 +0.03 22 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 80 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 3.64 -0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.40 -0.03 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.42 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.94 -0.04 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.73 -0.04 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.55 -0.02 20 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 0.00 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 0.92 -0.01 22 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 1 0
29JUN26 12.00 C 0.50 0.50 0.50 0.51 -0.01 23 20 952 +20
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 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 0.01 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.40 -0.03 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.03 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 -0.06 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.02 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.03 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.65 +0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 +0.08 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.11 +0.04 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.03 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 0.43 +0.02 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
TOTAL CALL 283 11,842 +154
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 888 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 409 0
27NOV25 11.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 778 0
27NOV25 11.50 P 0.00 0.00 0.00 0.35 -0.02 21 0 121 0
27NOV25 12.00 P 0.00 0.00 0.00 0.76 -0.02 24 0 4 0
27NOV25 12.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.73 -0.09 35 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.24 -0.08 60 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.78 +0.01 78 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.29 -0.06 88 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.24 -0.03 84 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.04 0.04 0.04 0.01 0.00 20 2 116 0
30DEC25 10.00 P 0.04 0.04 0.04 0.03 0.00 22 10 494 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 0.00 20 0 402 0
30DEC25 11.00 P 0.21 0.21 0.21 0.21 -0.01 20 4 234 +4
30DEC25 11.50 P 0.00 0.00 0.00 0.47 0.00 21 0 35 0
30DEC25 12.00 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.25 -0.02 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.73 -0.09 25 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.74 -0.03 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.24 -0.08 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.78 +0.01 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.29 -0.06 59 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.77 0.00 60 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.27 0.00 64 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 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 0.03 0.03 0.03 0.02 0.00 21 25 65 +25
29JAN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 65 0
29JAN26 10.00 P 0.07 0.07 0.07 0.06 0.00 21 30 115 +30
29JAN26 10.50 P 0.00 0.00 0.00 0.14 0.00 21 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 180 0
29JAN26 11.50 P 0.00 0.00 0.00 0.55 -0.01 21 0 538 0
29JAN26 12.00 P 0.88 0.88 0.88 0.89 -0.02 22 15 30 +15
29JAN26 12.50 P 0.00 0.00 0.00 1.30 -0.01 23 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.73 -0.09 21 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.27 -0.07 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.80 0.00 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.30 -0.02 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.78 +0.01 44 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.29 -0.06 49 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.77 -0.05 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
26FEB26 11.50 P 0.68 0.68 0.68 0.62 0.00 22 15 15 +15
26FEB26 12.00 P 0.00 0.00 0.00 0.94 0.00 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.35 -0.04 24 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.80 -0.02 26 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.29 -0.05 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.80 0.00 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.30 -0.02 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.78 +0.01 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.29 -0.06 44 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 38 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 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 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 0.00 22 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 0.00 22 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.69 +0.02 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.82 -0.01 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.30 -0.04 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.80 0.00 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.30 -0.02 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.78 +0.01 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.29 -0.06 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.77 -0.05 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.27 0.00 44 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 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 42 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.02 22 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.02 22 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.02 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 0.00 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 +0.03 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 +0.02 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.12 +0.07 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.55 -0.01 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 +0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 +0.02 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 +0.03 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.46 0.00 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 25 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 0.34 -0.01 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 0.71 -0.01 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 -0.02 24 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 +0.01 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 -0.02 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 -0.03 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.03 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.20 0.00 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.63 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 -0.01 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 +0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.98 +0.02 26 0 0 0
TOTAL PUT 101 7,759 +89
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$ 4.20
27NOV25 2.80 C 0.00 0.00 0.00 1.41 -0.06 78 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.31 -0.03 71 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.21 -0.06 65 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.11 -0.06 59 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.01 -0.06 53 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.41 -0.04 21 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.31 -0.04 16 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 70 0
27NOV25 4.10 C 0.18 0.18 0.15 0.15 -0.03 20 44 2,289 +4
27NOV25 4.20 C 0.08 0.09 0.08 0.09 -0.02 20 27 1,327 +24
27NOV25 4.30 C 0.05 0.05 0.05 0.05 -0.02 21 90 1,454 -40
27NOV25 4.40 C 0.03 0.03 0.03 0.03 -0.01 23 31 1,457 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 784 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 266 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 -0.05 42 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 -0.06 37 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.62 -0.05 17 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.53 -0.04 22 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.34 -0.04 18 0 29 0
30DEC25 4.00 C 0.27 0.27 0.27 0.26 -0.02 18 20 467 -20
30DEC25 4.10 C 0.20 0.20 0.20 0.19 -0.03 18 4 727 0
30DEC25 4.20 C 0.13 0.13 0.13 0.13 -0.03 18 3,205 10,411 -56
30DEC25 4.30 C 0.00 0.00 0.00 0.09 -0.03 19 0 3,320 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 -0.02 19 0 1,789 0
30DEC25 4.50 C 0.04 0.04 0.04 0.04 -0.01 20 50 1,541 -50
30DEC25 4.60 C 0.00 0.00 0.00 0.02 -0.01 19 0 9,956 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 815 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8,920 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 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
29JAN26 2.80 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.03 -0.06 28 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.63 -0.04 12 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.45 -0.05 18 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.37 -0.04 19 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.22 -0.03 18 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.17 -0.03 18 0 91 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 -0.03 18 0 90 0
29JAN26 4.40 C 0.10 0.10 0.10 0.09 -0.02 19 20 549 +20
29JAN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 20 0 92 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 96 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 190 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.74 -0.03 15 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.65 -0.05 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
26FEB26 4.20 C 0.20 0.20 0.20 0.20 -0.02 19 5 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.03 18 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.12 -0.02 19 0 31 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
26FEB26 4.70 C 0.05 0.05 0.05 0.05 -0.01 20 30 40 +30
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.01 19 0 128 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.54 -0.06 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.04 -0.06 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 -0.04 25 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.76 -0.05 19 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 -0.02 19 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 -0.04 19 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.29 -0.03 19 0 1,236 0
30MAR26 4.20 C 0.24 0.24 0.24 0.24 -0.02 19 10 2,698 -10
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.02 19 0 5,433 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.02 19 0 4,220 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 890 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 0.00 20 0 208 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 894 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 0.00 21 0 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 3,355 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 46 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 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 31 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 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.97 -0.04 15 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.03 19 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 -0.02 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 -0.02 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 -0.01 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 -0.02 19 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.02 19 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 96 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 19 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.01 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 20 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 20 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 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 1.47 -0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 -0.03 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 -0.02 21 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.02 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.01 21 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.01 21 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 65 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 21 0 1 0
29SEP26 4.80 C 0.12 0.12 0.12 0.14 -0.01 22 30 115 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
TOTAL CALL 3,566 84,077 -68
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 84 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 46 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 6,430 0
27NOV25 4.00 P 0.02 0.03 0.02 0.02 0.00 21 240 2,978 +200
27NOV25 4.10 P 0.05 0.05 0.04 0.04 +0.01 20 2,618 19,093 +2,603
27NOV25 4.20 P 0.09 0.09 0.08 0.08 +0.01 20 260 1,380 -171
27NOV25 4.30 P 0.00 0.00 0.00 0.15 +0.03 23 0 700 0
27NOV25 4.40 P 0.00 0.00 0.00 0.22 +0.03 22 0 204 0
27NOV25 4.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.41 +0.04 29 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.81 +0.04 47 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.06 +0.04 57 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.31 +0.03 66 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.56 +0.02 74 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.81 +0.04 83 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.06 +0.04 90 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.31 +0.04 97 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.56 +0.04 104 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.05 +0.03 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 57 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 33 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 2,024 0
30DEC25 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 4,585 0
30DEC25 4.00 P 0.04 0.04 0.04 0.04 0.00 18 102 3,217 +102
30DEC25 4.10 P 0.08 0.08 0.07 0.07 +0.01 18 12 5,687 -2
30DEC25 4.20 P 0.12 0.12 0.12 0.11 +0.01 18 1 2,042 -1
30DEC25 4.30 P 0.00 0.00 0.00 0.17 +0.02 18 0 1,689 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.02 19 0 227 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 +0.02 19 0 139 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 +0.03 23 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.04 23 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.61 +0.04 26 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.06 +0.02 39 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.56 +0.02 51 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.81 +0.03 56 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.06 +0.04 61 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.31 +0.01 66 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.56 +0.01 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.81 +0.04 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.06 +0.04 79 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 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 27 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 18 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 18 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 6,400 0
29JAN26 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 2,325 0
29JAN26 4.10 P 0.00 0.00 0.00 0.09 0.00 18 0 1,484 0
29JAN26 4.20 P 0.15 0.15 0.14 0.14 +0.01 19 6 133 +6
29JAN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 19 0 57 0
29JAN26 4.40 P 0.00 0.00 0.00 0.26 +0.02 19 0 100 0
29JAN26 4.50 P 0.00 0.00 0.00 0.34 +0.03 20 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.06 +0.02 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.81 +0.03 48 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 18 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 0.03 0.03 0.03 0.04 +0.01 20 100 370 +100
26FEB26 3.90 P 0.05 0.05 0.05 0.05 0.00 18 14 144 +14
26FEB26 4.00 P 0.07 0.08 0.07 0.08 +0.01 19 25 40 +5
26FEB26 4.10 P 0.11 0.11 0.11 0.11 0.00 18 10 11 +10
26FEB26 4.20 P 0.15 0.15 0.15 0.16 +0.01 19 5 27 +5
26FEB26 4.30 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.33 +0.04 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.59 +0.05 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.81 +0.03 43 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 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 30 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 23 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 19 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 19 0 2,351 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 7,377 0
30MAR26 4.00 P 0.10 0.10 0.10 0.10 +0.01 19 5 6,569 +5
30MAR26 4.10 P 0.14 0.14 0.14 0.14 +0.02 19 10 3,919 0
30MAR26 4.20 P 0.19 0.19 0.18 0.18 +0.01 19 20 875 0
30MAR26 4.30 P 0.00 0.00 0.00 0.24 +0.02 20 0 424 0
30MAR26 4.40 P 0.00 0.00 0.00 0.30 +0.02 19 0 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.38 +0.03 21 0 194 0
30MAR26 4.60 P 0.00 0.00 0.00 0.45 +0.02 20 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 +0.03 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 +0.04 23 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.81 +0.02 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.06 +0.02 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.59 +0.05 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.81 +0.02 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.06 +0.04 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.34 +0.04 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.59 +0.04 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.84 +0.07 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.06 +0.02 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 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 20 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 18 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 0.05 +0.01 20 0 222 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 19 0 1,161 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 18 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 18 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 19 0 458 0
29JUN26 4.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 1,084 0
29JUN26 4.10 P 0.22 0.22 0.22 0.23 +0.01 18 5 771 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.29 +0.02 19 0 963 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 +0.01 18 0 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 +0.02 18 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.01 17 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 +0.02 18 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.02 16 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.02 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.03 16 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.87 +0.02 13 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.60 +0.03 19 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 +0.07 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 +0.04 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 +0.04 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 +0.05 36 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 +0.02 0 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 0.02 +0.01 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 20 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 207 0
29SEP26 3.70 P 0.15 0.15 0.15 0.14 +0.01 21 6 368 -6
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.01 21 0 855 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.01 21 0 877 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 391 0
29SEP26 4.10 P 0.32 0.32 0.32 0.32 +0.02 22 5 213 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.01 21 0 102 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.03 22 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.01 22 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.02 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.03 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.03 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.03 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 +0.03 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 +0.04 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 +0.04 27 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 +0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 +0.04 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.04 27 0 20 0
TOTAL PUT 3,444 111,834 +2,880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 31.50
27NOV25 21.00 C 0.00 0.00 0.00 10.63 -0.23 92 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.63 0.00 83 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.64 -0.10 75 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.78 +0.07 82 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.66 -0.14 60 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.64 -0.10 49 0 3 0
27NOV25 27.00 C 4.25 4.25 4.25 4.60 -0.09 36 3 3 0
27NOV25 28.00 C 0.00 0.00 0.00 3.79 -0.08 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 2.86 -0.06 39 0 16 0
27NOV25 30.00 C 0.00 0.00 0.00 2.07 -0.04 37 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.43 -0.07 36 0 140 0
27NOV25 32.00 C 0.75 0.75 0.75 0.97 -0.03 37 20 473 +20
27NOV25 33.00 C 0.44 0.58 0.43 0.61 -0.04 37 47 318 +10
27NOV25 34.00 C 0.32 0.40 0.32 0.35 -0.03 37 5 94 +3
27NOV25 35.00 C 0.19 0.25 0.19 0.20 -0.02 37 12 282 +1
27NOV25 36.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 153 0
27NOV25 37.00 C 0.00 0.00 0.00 0.06 0.00 38 0 260 0
27NOV25 38.00 C 0.06 0.06 0.06 0.03 0.00 38 1 131 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 117 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 46.00 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 16.26 +0.10 109 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.69 +0.02 95 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.42 +0.32 116 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.71 +0.04 89 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.02 -0.16 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.81 +0.23 93 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.21 -0.18 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.93 +0.34 94 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.09 0.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.90 +0.21 84 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.72 -0.14 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.63 -0.14 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.64 -0.10 36 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.78 +0.06 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.71 -0.09 36 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.64 -0.20 17 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.77 -0.35 29 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.17 +0.09 38 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.26 -0.09 34 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.75 0.00 37 0 20 0
30DEC25 31.00 C 2.10 2.10 2.10 2.13 -0.05 36 15 1,713 +15
30DEC25 32.00 C 0.00 0.00 0.00 1.68 -0.02 37 0 1,132 0
30DEC25 33.00 C 1.06 1.19 1.05 1.28 -0.03 37 22 1,159 +2
30DEC25 34.00 C 0.98 0.98 0.98 0.95 -0.04 37 10 598 +4
30DEC25 35.00 C 0.67 0.67 0.67 0.69 -0.04 37 9 1,738 -9
30DEC25 36.00 C 0.48 0.48 0.48 0.50 -0.03 37 4 337 0
30DEC25 37.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 87 0
30DEC25 38.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 125 0
30DEC25 39.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 22 0
30DEC25 40.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 45 0
30DEC25 41.00 C 0.00 0.00 0.00 0.08 0.00 37 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 10.79 -0.07 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.93 +0.14 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.89 +0.11 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.96 +0.07 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.01 +0.18 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.16 +0.08 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.41 +0.22 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.55 +0.09 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.70 -0.09 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.24 -0.01 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.65 -0.04 37 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 2.20 -0.03 38 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.77 -0.01 37 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 1.46 -0.02 38 0 45 0
29JAN26 35.00 C 0.00 0.00 0.00 1.16 -0.06 38 0 32 0
29JAN26 36.00 C 0.00 0.00 0.00 0.91 -0.05 38 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 0.71 -0.05 38 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 85 0
29JAN26 40.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.12 +0.33 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.06 +0.10 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.11 +0.08 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.07 -0.01 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.48 -0.07 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.68 +0.22 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.87 -0.13 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.20 +0.07 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.60 -0.01 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.03 -0.04 37 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.56 +0.05 37 0 45 0
26FEB26 33.00 C 1.88 1.88 1.88 2.19 -0.02 38 15 15 +15
26FEB26 34.00 C 0.00 0.00 0.00 1.82 -0.02 38 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.50 -0.02 38 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.00 -0.01 37 0 12 0
26FEB26 38.00 C 0.77 0.77 0.77 0.81 -0.01 37 5 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.29 +0.01 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.81 +0.01 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.42 +0.11 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.82 -0.18 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.34 -0.14 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.86 -0.16 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.40 -0.15 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.93 -0.10 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.42 -0.14 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.92 -0.18 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.02 -0.11 45 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.12 -0.05 44 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.18 -0.07 41 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.25 -0.19 39 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.48 -0.07 40 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.66 -0.16 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.92 -0.13 39 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.23 +0.02 38 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.57 -0.04 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.04 +0.05 38 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.46 +0.02 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.96 -0.03 37 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.55 -0.02 37 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 2.18 -0.09 37 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 1.88 0.00 38 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 1.58 -0.06 37 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.33 -0.06 37 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.12 -0.05 37 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.93 -0.05 37 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.45 -0.03 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.14 +0.12 52 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.43 -0.19 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.99 -0.04 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.55 -0.04 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.08 -0.02 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.26 -0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.33 -0.13 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 -0.11 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.69 -0.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.90 -0.09 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.32 +0.28 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.47 -0.15 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.87 -0.03 39 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.27 +0.18 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 +0.06 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.21 -0.05 39 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.78 0.00 39 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 3.31 -0.05 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.97 +0.06 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.62 +0.05 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.28 -0.02 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.04 0.00 38 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 1.79 -0.01 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.57 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.38 0.00 38 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 0.00 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 0.00 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.30 -0.06 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.47 +0.01 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 -0.01 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.89 -0.03 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.20 -0.03 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.53 -0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.89 +0.01 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.26 -0.07 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 +0.02 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 -0.05 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.65 -0.02 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.10 -0.12 37 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.70 -0.11 37 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.34 -0.06 37 0 1,276 0
29SEP26 35.00 C 0.00 0.00 0.00 3.00 -0.04 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 -0.04 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.26 -0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.03 -0.04 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.76 -0.04 37 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.59 -0.03 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.14 -0.03 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 -0.02 37 0 3 0
TOTAL CALL 168 19,074 +61
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 0.00 38 0 66 0
27NOV25 27.00 P 0.10 0.10 0.10 0.05 0.00 37 4 137 +4
27NOV25 28.00 P 0.16 0.16 0.16 0.12 0.00 37 1 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.25 0.00 36 0 494 0
27NOV25 30.00 P 0.72 0.72 0.57 0.49 +0.01 36 25 191 +21
27NOV25 31.00 P 1.10 1.10 1.10 0.85 +0.03 36 5 175 0
27NOV25 32.00 P 0.00 0.00 0.00 1.36 +0.01 36 0 420 0
27NOV25 33.00 P 0.00 0.00 0.00 2.03 0.00 37 0 524 0
27NOV25 34.00 P 0.00 0.00 0.00 2.87 +0.06 40 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 3.63 -0.05 36 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.56 +0.08 37 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 5.68 +0.23 52 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.50 -0.17 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.50 +0.08 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.50 +0.08 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.50 -0.20 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.50 +0.08 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 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 48 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 0.00 0.00 0.00 0.02 0.00 37 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 0.00 36 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 0.00 36 0 74 0
30DEC25 26.00 P 0.23 0.23 0.23 0.16 0.00 36 1 152 +1
30DEC25 27.00 P 0.32 0.32 0.32 0.29 +0.01 37 10 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 166 0
30DEC25 29.00 P 0.92 0.92 0.80 0.69 0.00 36 14 116 +14
30DEC25 30.00 P 0.00 0.00 0.00 1.02 0.00 36 0 177 0
30DEC25 31.00 P 0.00 0.00 0.00 1.45 +0.02 36 0 704 0
30DEC25 32.00 P 0.00 0.00 0.00 1.96 0.00 36 0 1,219 0
30DEC25 33.00 P 0.00 0.00 0.00 2.57 -0.04 36 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.37 +0.04 38 0 559 0
30DEC25 35.00 P 0.00 0.00 0.00 4.15 +0.05 39 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.86 -0.07 37 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.88 +0.06 42 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.61 -0.13 36 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.55 -0.07 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.67 0.00 46 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.50 -0.21 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.50 -0.14 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.50 -0.19 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.50 -0.20 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.50 +0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 0.00 38 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.36 0.00 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.76 0.00 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 1.06 0.00 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 1.42 -0.01 36 0 37 0
29JAN26 31.00 P 0.00 0.00 0.00 1.91 -0.04 37 0 179 0
29JAN26 32.00 P 0.00 0.00 0.00 2.39 -0.02 36 0 151 0
29JAN26 33.00 P 0.00 0.00 0.00 3.00 -0.01 37 0 165 0
29JAN26 34.00 P 0.00 0.00 0.00 3.78 +0.11 39 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 4.31 -0.18 36 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 5.04 -0.19 35 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.09 -0.02 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.82 +0.04 37 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.55 -0.33 31 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.67 -0.01 39 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.57 -0.14 37 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.57 -0.13 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
26FEB26 28.00 P 1.15 1.15 1.15 0.99 0.00 37 20 20 +20
26FEB26 29.00 P 0.00 0.00 0.00 1.32 0.00 37 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.70 -0.02 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 2.16 +0.01 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.70 -0.02 36 0 6 0
26FEB26 33.00 P 0.00 0.00 0.00 3.28 +0.01 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.94 +0.11 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.63 -0.06 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.41 -0.06 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.15 -0.13 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.92 -0.04 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.02 +0.02 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.78 -0.05 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.70 -0.01 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.63 -0.07 39 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 0.00 36 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 0.00 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.26 +0.01 37 0 16 0
30MAR26 29.00 P 0.00 0.00 0.00 1.60 0.00 37 0 20 0
30MAR26 30.00 P 0.00 0.00 0.00 1.99 -0.01 36 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 2.51 -0.01 37 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 3.00 -0.05 36 0 98 0
30MAR26 33.00 P 0.00 0.00 0.00 3.71 +0.12 38 0 112 0
30MAR26 34.00 P 0.00 0.00 0.00 4.23 +0.04 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 4.90 +0.08 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.75 +0.21 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.39 -0.10 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.30 +0.02 39 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.09 -0.05 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.91 -0.06 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.84 -0.05 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.63 -0.07 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.56 -0.16 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.56 -0.13 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.53 -0.17 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.51 +0.02 37 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 0.12 +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 0.18 +0.01 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN26 20.00 P 0.41 0.41 0.41 0.27 +0.01 38 3 4 +3
29JUN26 21.00 P 0.52 0.52 0.52 0.39 +0.02 38 3 22 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 +0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 +0.04 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 +0.01 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 0.00 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 0.00 37 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.15 -0.02 37 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 3.64 0.00 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 4.21 +0.03 37 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.78 +0.02 36 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 5.41 +0.04 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.07 +0.03 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.75 -0.01 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 +0.06 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.22 -0.01 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.22 +0.12 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.79 -0.08 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.62 -0.11 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.54 +0.02 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.46 -0.05 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.28 -0.07 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.21 -0.15 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.16 -0.01 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 0.00 37 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 0.00 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.28 0.00 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 +0.04 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 +0.05 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 +0.03 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 +0.10 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.05 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.19 +0.04 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.06 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.08 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.97 +0.04 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.64 +0.09 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.39 +0.15 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 +0.02 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.76 +0.08 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.01 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.30 +0.06 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 0.00 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.92 0.00 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.81 +0.05 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.73 +0.11 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.59 +0.04 36 0 0 0
TOTAL PUT 86 18,599 +66
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$ 5.52
27NOV25 4.20 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.13 +0.02 35 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.84 +0.04 39 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.31 +0.02 22 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 290 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 58 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 69 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 +0.03 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.75 +0.03 19 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.66 +0.03 21 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 +0.04 21 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 331 0
30DEC25 5.75 C 0.09 0.09 0.08 0.11 +0.01 22 95 155 +26
30DEC25 6.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.25 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.96 +0.03 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.86 +0.02 15 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 +0.04 20 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.21 +0.01 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 0.08 +0.01 23 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 0.03 +0.01 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 +0.01 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 0.00 21 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 0.00 21 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 0.04 -0.01 22 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 0.02 +0.01 24 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 1.40 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 +0.02 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 +0.01 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 +0.03 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.34 +0.03 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 23 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 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 +0.01 13 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 21 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 20 0 0 0
TOTAL CALL 95 40,707 +26
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 97 0
27NOV25 5.50 P 0.12 0.12 0.12 0.09 -0.02 19 20 770 +20
27NOV25 5.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.24 -0.03 51 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.99 -0.03 71 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.49 -0.04 83 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 23 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.17 0.00 22 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.32 -0.01 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.99 -0.04 30 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.49 -0.04 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.74 -0.04 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.99 -0.04 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.24 -0.04 53 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.49 -0.04 56 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.74 -0.04 60 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 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.24 0.00 25 0 391 0
29JAN26 5.75 P 0.00 0.00 0.00 0.38 -0.01 25 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 -0.04 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 -0.04 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 -0.04 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 -0.04 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 -0.04 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 -0.04 45 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 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 -0.03 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.04 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 -0.04 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 -0.04 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.04 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 22 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 23 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.17 -0.02 22 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 -0.02 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 -0.02 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 -0.01 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 -0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.27 -0.01 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 -0.01 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.77 -0.01 49 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 0.04 +0.01 23 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 22 0 1,086 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 22 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.83 -0.01 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 -0.01 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 -0.01 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 -0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.52 -0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 -0.01 41 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 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.01 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 0.35 -0.01 19 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 0.00 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 -0.01 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.01 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 -0.01 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.66 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
TOTAL PUT 20 9,438 +20
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$ 3.97
27NOV25 2.80 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.29 +0.01 24 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.21 +0.01 25 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.14 0.00 24 0 226 0
27NOV25 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 162 0
27NOV25 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.04 +0.01 29 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 28 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 50 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 71 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.58 0.00 27 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 +0.01 25 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.31 +0.01 27 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.24 +0.01 27 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.20 +0.02 31 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 256 0
30DEC25 4.10 C 0.11 0.11 0.11 0.11 +0.01 30 200 125 -161
30DEC25 4.20 C 0.00 0.00 0.00 0.08 +0.01 30 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.06 +0.01 31 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 0.00 30 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 31 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 0.00 44 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.98 0.00 40 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.29 +0.01 30 0 150 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 +0.01 31 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.16 +0.02 31 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 +0.02 31 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 31 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 37 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 0.00 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
26FEB26 4.20 C 0.15 0.15 0.15 0.16 +0.01 30 50 50 +50
26FEB26 4.30 C 0.14 0.14 0.14 0.13 +0.01 30 130 130 +130
26FEB26 4.40 C 0.11 0.11 0.11 0.11 +0.01 31 40 40 +40
26FEB26 4.50 C 0.11 0.11 0.11 0.09 +0.01 31 10 10 +10
26FEB26 4.60 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.58 +0.01 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.48 +0.01 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.28 +0.01 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 0.00 26 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 0.00 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.02 29 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 0.00 27 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 0.00 28 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 0.00 28 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 0.00 28 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 +0.02 30 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.16 +0.02 30 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 +0.01 31 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 1.38 +0.01 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.28 +0.01 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 0.00 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.08 0.00 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 0.00 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 +0.01 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 +0.01 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 +0.01 26 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 +0.01 26 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 +0.02 27 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 +0.02 27 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 27 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 27 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 +0.03 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 +0.05 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.02 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP26 4.20 C 0.28 0.28 0.28 0.34 +0.02 28 30 30 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.01 28 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 28 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 460 22,030 +99
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.02 0.00 28 0 683 0
27NOV25 3.80 P 0.03 0.03 0.03 0.03 -0.01 24 10 439 +10
27NOV25 3.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 235 0
27NOV25 4.00 P 0.00 0.00 0.00 0.12 0.00 27 0 191 0
27NOV25 4.10 P 0.00 0.00 0.00 0.18 -0.02 27 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.26 -0.02 28 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.35 -0.02 31 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.45 -0.01 37 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.65 0.00 48 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.84 -0.01 51 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.95 0.00 62 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.04 -0.01 59 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.29 -0.01 68 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.54 -0.01 77 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 +0.01 31 0 390 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 0.00 29 0 34 0
30DEC25 3.60 P 0.04 0.04 0.04 0.06 0.00 29 3 83 +3
30DEC25 3.70 P 0.09 0.09 0.09 0.09 0.00 29 6 339 +6
30DEC25 3.80 P 0.00 0.00 0.00 0.13 0.00 29 0 1,140 0
30DEC25 3.90 P 0.00 0.00 0.00 0.17 -0.01 28 0 345 0
30DEC25 4.00 P 0.26 0.26 0.26 0.23 -0.01 28 30 220 +30
30DEC25 4.10 P 0.00 0.00 0.00 0.30 0.00 29 0 100 0
30DEC25 4.20 P 0.00 0.00 0.00 0.39 +0.01 32 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 0.00 33 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 0.00 36 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 0.00 39 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.12 0.00 40 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.36 0.00 36 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.60 0.00 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 32 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 0.00 29 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.17 0.00 29 0 110 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 0.00 30 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.35 0.00 31 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.02 33 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.51 +0.01 34 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 0.00 34 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.76 -0.01 35 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.86 0.00 38 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.95 0.00 38 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 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 29 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 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 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
26FEB26 3.70 P 0.13 0.13 0.13 0.15 -0.01 28 10 10 +10
26FEB26 3.80 P 0.00 0.00 0.00 0.20 0.00 29 0 5 0
26FEB26 3.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 0.00 39 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 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 29 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 29 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 0.00 27 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 28 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 0.00 28 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 0.00 29 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 0.00 33 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 +0.01 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 +0.01 40 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 0.02 +0.01 28 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 468 0
29JUN26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 775 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 11 0
29JUN26 3.70 P 0.19 0.19 0.19 0.21 0.00 26 20 40 +20
29JUN26 3.80 P 0.00 0.00 0.00 0.25 0.00 26 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 0.00 26 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 0.00 26 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 +0.01 27 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.50 +0.02 28 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 0.00 28 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.65 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 0.00 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.40 +0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 0.00 34 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 0.00 28 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 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 0.00 28 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 0.00 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 0.00 29 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 0.00 29 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.01 29 0 15 0
29SEP26 3.80 P 0.38 0.38 0.38 0.34 -0.01 29 50 85 +50
29SEP26 3.90 P 0.00 0.00 0.00 0.39 -0.01 29 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 -0.01 29 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 -0.01 32 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 -0.02 36 0 0 0
TOTAL PUT 129 16,632 +129
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$ 27.72
27NOV25 19.50 C 0.00 0.00 0.00 8.25 -0.33 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.74 -0.41 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.76 -0.33 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.76 -0.40 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.77 -0.32 26 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.80 -0.37 32 0 0 0
27NOV25 25.00 C 2.94 2.94 2.94 2.90 -0.30 35 20 24 +20
27NOV25 26.00 C 1.90 1.90 1.90 1.91 -0.37 26 25 25 +25
27NOV25 27.00 C 1.25 1.25 1.25 1.17 -0.27 26 4 39 +4
27NOV25 28.00 C 0.00 0.00 0.00 0.62 -0.20 26 0 64 0
27NOV25 29.00 C 0.00 0.00 0.00 0.28 -0.13 26 0 503 0
27NOV25 30.00 C 0.13 0.13 0.13 0.12 -0.06 27 28 204 -20
27NOV25 31.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 60 0
27NOV25 32.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 902 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.32 -0.31 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.81 -0.55 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.31 -0.29 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.81 -0.26 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.32 -0.41 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.82 -0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.35 -0.30 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.06 -0.09 63 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.86 -0.23 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.87 -0.47 31 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.95 -0.15 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.99 -0.39 30 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.11 -0.16 28 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.32 -0.30 28 0 290 0
30DEC25 27.00 C 1.69 1.71 1.69 1.67 -0.25 28 2 1,093 0
30DEC25 28.00 C 1.20 1.20 1.20 1.13 -0.20 27 1 535 +1
30DEC25 29.00 C 0.00 0.00 0.00 0.74 -0.15 27 0 183 0
30DEC25 30.00 C 0.53 0.53 0.44 0.46 -0.10 27 530 804 +491
30DEC25 31.00 C 0.34 0.34 0.30 0.28 -0.06 28 6 3,745 -4
30DEC25 32.00 C 0.20 0.20 0.19 0.16 -0.04 28 68 692 -27
30DEC25 33.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 2,608 0
30DEC25 34.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.35 -0.32 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.06 -0.29 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.97 -0.41 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.15 -0.25 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.10 -0.41 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.27 -0.29 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.40 -0.35 29 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.67 -0.32 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.07 -0.24 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.55 -0.21 29 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.13 -0.19 29 0 241 0
29JAN26 30.00 C 0.00 0.00 0.00 0.81 -0.16 29 0 143 0
29JAN26 31.00 C 0.59 0.59 0.59 0.58 -0.11 29 12 64 -12
29JAN26 32.00 C 0.45 0.45 0.45 0.40 -0.08 29 2 142 +2
29JAN26 33.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 125 0
29JAN26 34.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 334 0
29JAN26 35.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 156 0
29JAN26 36.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 172 0
29JAN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.61 -0.27 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.21 -0.19 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.23 -0.15 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.15 -0.45 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.29 -0.39 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.40 -0.19 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.74 -0.24 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.95 -0.30 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.36 -0.25 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.85 -0.23 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.44 -0.19 30 0 562 0
26FEB26 30.00 C 0.00 0.00 0.00 1.10 -0.15 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.83 -0.13 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.61 -0.11 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.44 -0.09 30 0 240 0
26FEB26 34.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 10 0
26FEB26 35.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 4 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 4 0
26FEB26 37.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.47 -0.41 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.96 -0.44 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.45 -0.48 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.03 -0.40 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.61 -0.32 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.21 -0.28 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.23 -0.32 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.30 -0.34 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.46 -0.31 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.68 -0.27 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.95 -0.30 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.29 -0.27 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.68 -0.24 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 2.26 -0.26 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 1.85 -0.16 31 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.50 -0.15 32 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 1.18 -0.16 31 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 0.94 -0.12 32 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.73 -0.11 31 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.56 -0.09 31 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.43 -0.08 31 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.20 -0.38 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.68 -0.44 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.24 -0.41 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 -0.35 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.33 -0.35 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.49 -0.35 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.64 -0.38 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.89 -0.29 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.13 -0.36 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.47 -0.31 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.88 -0.26 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.34 -0.25 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.86 -0.29 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.52 -0.14 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.06 -0.22 33 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 1.74 -0.20 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.51 -0.11 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.25 -0.12 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.05 -0.09 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.86 -0.08 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.70 -0.09 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.57 -0.06 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 8.84 -0.41 33 0 0 0
29SEP26 20.00 C 8.85 8.85 8.85 8.40 -0.37 32 2 64 +2
29SEP26 21.00 C 0.00 0.00 0.00 7.58 -0.37 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.79 -0.39 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.05 -0.31 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.36 -0.30 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.69 -0.30 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.26 -0.17 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.76 -0.20 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.30 -0.19 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.16 34 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.16 34 0 36 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 -0.14 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 -0.13 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.73 -0.11 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.50 -0.11 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.09 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 -0.13 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 -0.08 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 3 0
TOTAL CALL 700 23,722 +482
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 49 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 22 0
27NOV25 26.00 P 0.14 0.14 0.14 0.15 +0.03 27 15 563 +15
27NOV25 27.00 P 0.41 0.43 0.37 0.40 +0.09 27 62 362 -7
27NOV25 28.00 P 0.81 0.88 0.81 0.85 +0.16 26 9 613 -2
27NOV25 29.00 P 1.50 1.50 1.50 1.52 +0.23 26 10 1,279 -10
27NOV25 30.00 P 2.40 2.40 2.40 2.39 +0.32 29 10 308 0
27NOV25 31.00 P 0.00 0.00 0.00 3.33 +0.34 32 0 108 0
27NOV25 32.00 P 0.00 0.00 0.00 4.30 +0.34 35 0 155 -60
27NOV25 33.00 P 0.00 0.00 0.00 5.31 +0.35 42 0 0 -21
27NOV25 34.00 P 0.00 0.00 0.00 6.29 +0.15 44 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.30 +0.13 51 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.29 +0.12 54 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.29 +0.19 59 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.30 +0.20 66 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 11.30 +0.34 71 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.31 +0.12 77 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 13.30 +0.12 79 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 14.60 +0.43 121 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 64 0
30DEC25 25.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 209 0
30DEC25 26.00 P 0.49 0.49 0.48 0.47 +0.07 28 41 689 +19
30DEC25 27.00 P 0.78 0.82 0.78 0.80 +0.10 27 113 1,770 +94
30DEC25 28.00 P 1.28 1.28 1.28 1.28 +0.19 27 2 631 0
30DEC25 29.00 P 1.87 1.87 1.87 1.89 +0.19 28 15 1,024 0
30DEC25 30.00 P 0.00 0.00 0.00 2.62 +0.25 28 0 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 3.46 +0.39 28 0 271 0
30DEC25 32.00 P 0.00 0.00 0.00 4.35 +0.18 28 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 5.32 +0.34 30 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 6.29 +0.15 31 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.33 +0.16 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.34 +0.17 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.31 +0.21 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.32 +0.22 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.30 +0.22 49 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.31 +0.12 54 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.54 +0.36 73 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.60 +0.43 80 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 0.02 +0.01 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.48 +0.07 29 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.76 +0.10 29 0 112 0
29JAN26 27.00 P 0.00 0.00 0.00 1.12 +0.11 29 0 97 0
29JAN26 28.00 P 1.65 1.65 1.65 1.62 +0.16 29 10 436 0
29JAN26 29.00 P 0.00 0.00 0.00 2.21 +0.20 29 0 438 0
29JAN26 30.00 P 0.00 0.00 0.00 2.97 +0.30 31 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.76 +0.35 32 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 4.62 +0.42 33 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 5.32 +0.23 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.34 +0.20 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.33 +0.16 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.34 +0.17 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.33 +0.23 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.32 +0.22 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.38 +0.30 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
26FEB26 22.00 P 0.16 0.16 0.16 0.14 +0.01 30 40 55 +40
26FEB26 23.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 80 0
26FEB26 24.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.65 +0.07 30 0 40 0
26FEB26 26.00 P 0.92 0.92 0.92 0.96 +0.10 29 20 60 +20
26FEB26 27.00 P 1.30 1.32 1.30 1.35 +0.12 29 60 162 +60
26FEB26 28.00 P 1.78 1.86 1.78 1.85 +0.15 29 270 620 +270
26FEB26 29.00 P 0.00 0.00 0.00 2.44 +0.18 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.00 +0.11 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.86 +0.26 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.63 +0.25 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.64 +0.45 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.38 +0.24 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.33 +0.16 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.34 +0.17 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.33 +0.23 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 0.00 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30MAR26 25.00 P 0.88 0.88 0.88 0.88 +0.04 31 20 35 +20
30MAR26 26.00 P 0.00 0.00 0.00 1.22 +0.08 31 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.63 +0.09 30 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 2.16 +0.14 31 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 2.74 +0.21 31 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.38 +0.19 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.11 +0.25 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.87 +0.30 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.68 +0.15 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 +0.30 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.48 +0.31 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.36 +0.19 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.33 +0.23 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.32 +0.22 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.38 +0.30 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.31 +0.12 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.54 +0.36 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.60 +0.43 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.03 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.80 +0.05 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 +0.09 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 1.35 +0.05 32 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.80 +0.13 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 2.25 +0.16 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.74 +0.20 33 0 30 0
29JUN26 28.00 P 3.14 3.14 3.14 3.31 +0.18 33 1 26 +1
29JUN26 29.00 P 0.00 0.00 0.00 3.93 +0.23 33 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.48 +0.15 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 +0.32 34 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 6.04 +0.25 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.84 +0.26 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.70 +0.30 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.51 +0.31 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.35 +0.30 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.25 +0.32 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.13 +0.35 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.12 +0.47 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.94 +0.33 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.82 +0.29 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.81 +0.36 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.04 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.04 34 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 +0.06 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 1.17 +0.06 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 +0.05 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.88 +0.12 34 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 2.20 +0.04 33 0 20 0
29SEP26 26.00 P 0.00 0.00 0.00 2.73 +0.13 33 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 3.28 +0.18 34 0 19 0
29SEP26 28.00 P 3.77 3.77 3.77 3.74 +0.11 33 1 1 +1
29SEP26 29.00 P 0.00 0.00 0.00 4.45 +0.22 34 0 40 0
29SEP26 30.00 P 5.00 5.00 5.00 5.11 +0.36 34 5 308 +5
29SEP26 31.00 P 0.00 0.00 0.00 5.71 +0.18 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 +0.28 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.32 +0.32 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.12 +0.36 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 +0.34 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.75 +0.35 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 +0.24 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 +0.34 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.25 +0.30 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.21 +0.33 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.12 +0.39 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.02 +0.45 35 0 0 0
TOTAL PUT 704 20,567 +445
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.05
27NOV25 13.00 C 0.00 0.00 0.00 6.08 +0.06 57 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.58 +0.03 49 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.08 +0.10 35 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.59 +0.02 26 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.09 +0.04 20 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.59 +0.11 15 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.09 +0.04 10 0 129 0
27NOV25 18.50 C 0.51 0.51 0.51 0.68 +0.02 16 4 237 0
27NOV25 19.00 C 0.26 0.26 0.26 0.37 +0.01 17 5 508 0
27NOV25 19.50 C 0.10 0.17 0.10 0.17 +0.01 17 41 157 -29
27NOV25 20.00 C 0.05 0.05 0.05 0.07 0.00 18 10 141 0
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 27 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 48 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.09 -0.01 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.12 +0.02 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.14 +0.05 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.68 +0.06 15 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.25 +0.02 16 0 43 0
30DEC25 18.50 C 0.76 0.90 0.76 0.90 +0.03 17 6 82 -5
30DEC25 19.00 C 0.54 0.54 0.50 0.59 +0.02 17 10 55 0
30DEC25 19.50 C 0.35 0.39 0.35 0.39 +0.04 18 12 72 +8
30DEC25 20.00 C 0.18 0.18 0.18 0.23 +0.03 18 30 305 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 21 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 33 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 5.63 -0.03 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.13 -0.05 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.78 +0.13 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.19 0.00 17 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.24 +0.01 17 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.81 +0.06 18 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.40 -0.01 17 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.09 +0.04 18 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.80 +0.03 18 0 5 0
29JAN26 19.50 C 0.56 0.56 0.56 0.56 +0.02 18 5 25 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 0.00 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 20 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 0.00 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.24 +0.06 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.78 +0.12 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.72 -0.04 13 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.35 +0.08 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.87 +0.15 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.33 -0.02 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.98 +0.14 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.53 +0.04 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.21 +0.04 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.94 +0.01 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.25 +0.07 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.78 +0.07 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.90 +0.14 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.42 +0.11 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.90 +0.05 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.49 +0.05 20 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 2.09 +0.04 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.75 +0.06 20 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.42 +0.02 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.17 +0.08 21 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.93 +0.07 21 0 39 0
30MAR26 20.00 C 0.00 0.00 0.00 0.73 +0.04 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 6.33 +0.09 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.84 +0.09 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.36 +0.04 21 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.91 +0.06 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.44 -0.03 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.00 +0.10 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.56 +0.03 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.10 +0.03 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 0.00 21 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.33 +0.01 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.02 +0.02 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.71 +0.04 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.43 +0.03 21 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.22 +0.06 21 0 34 0
29JUN26 20.00 C 1.02 1.08 1.02 0.98 -0.01 21 2 402 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 0.43 +0.01 21 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 0.00 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 0.00 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 21 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 21 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 6.33 +0.08 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.85 +0.05 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.36 +0.04 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.91 +0.05 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.46 -0.01 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 +0.07 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.61 +0.08 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.21 +0.08 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.77 +0.01 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.46 -0.02 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.12 -0.06 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 -0.06 21 0 1 0
29SEP26 19.00 C 1.43 1.53 1.40 1.56 -0.09 21 50 75 +50
29SEP26 19.50 C 1.29 1.29 1.29 1.34 -0.09 21 10 13 +10
29SEP26 20.00 C 0.00 0.00 0.00 1.17 -0.06 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.86 -0.04 22 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 -0.05 22 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.05 22 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
TOTAL CALL 185 3,219 +40
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 182 0
27NOV25 18.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 425 0
27NOV25 18.50 P 0.15 0.17 0.15 0.11 -0.04 17 16 637 -1
27NOV25 19.00 P 0.30 0.30 0.30 0.30 -0.04 18 10 195 +10
27NOV25 19.50 P 0.00 0.00 0.00 0.59 -0.06 18 0 32 0
27NOV25 20.00 P 0.00 0.00 0.00 1.01 -0.06 20 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.03 -0.01 45 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.03 -0.01 55 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.03 -0.02 64 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.03 -0.01 72 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.03 -0.02 81 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.02 -0.02 86 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.02 -0.02 93 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.03 -0.01 102 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 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 25 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 0.00 18 0 66 0
30DEC25 18.00 P 0.14 0.14 0.14 0.14 -0.01 18 3 156 -3
30DEC25 18.50 P 0.26 0.26 0.26 0.27 -0.02 18 6 85 +6
30DEC25 19.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 53 0
30DEC25 19.50 P 0.90 0.90 0.90 0.76 -0.05 18 11 17 -5
30DEC25 20.00 P 0.00 0.00 0.00 1.12 -0.07 19 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.02 -0.08 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.03 -0.01 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.03 -0.01 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.03 -0.02 43 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.03 -0.01 49 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.03 -0.02 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.02 -0.03 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.02 -0.02 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.03 -0.01 68 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.01 -0.03 70 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 18 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 0.00 19 0 26 0
29JAN26 17.50 P 0.14 0.14 0.14 0.14 -0.01 19 6 23 -6
29JAN26 18.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 27 0
29JAN26 18.50 P 0.00 0.00 0.00 0.40 -0.01 19 0 12 0
29JAN26 19.00 P 0.69 0.69 0.69 0.61 -0.03 19 1 14 0
29JAN26 19.50 P 0.00 0.00 0.00 0.88 -0.04 19 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.07 -0.04 22 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.03 -0.02 26 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.03 -0.01 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.03 -0.02 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.03 -0.01 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.03 -0.02 46 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.02 -0.03 49 0 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 23 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 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.92 -0.09 18 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.27 -0.12 18 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.09 -0.02 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.03 -0.02 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.03 -0.02 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.03 -0.01 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.03 -0.02 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.02 -0.03 44 0 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 25 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 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 0.00 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 0.00 21 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 0.00 21 0 62 0
30MAR26 17.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 49 0
30MAR26 18.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 92 0
30MAR26 18.50 P 0.00 0.00 0.00 0.63 -0.03 20 0 2 0
30MAR26 19.00 P 0.00 0.00 0.00 0.87 -0.01 21 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 1.14 -0.02 21 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.47 -0.01 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.19 0.00 21 0 120 0
30MAR26 22.00 P 0.00 0.00 0.00 3.06 -0.06 23 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.03 -0.01 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.08 +0.03 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.03 -0.01 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.03 -0.02 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.02 -0.03 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.02 -0.02 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.03 -0.01 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.01 -0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.05 -0.01 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.19 -0.02 21 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 57 0
29JUN26 17.50 P 0.69 0.69 0.66 0.68 -0.05 20 17 97 +17
29JUN26 18.00 P 0.00 0.00 0.00 0.88 -0.05 20 0 73 0
29JUN26 18.50 P 0.00 0.00 0.00 1.10 -0.10 20 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.36 -0.06 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.64 -0.07 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.97 -0.06 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.68 -0.05 20 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.47 -0.06 19 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.34 -0.01 20 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.22 -0.01 18 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.18 +0.01 18 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.09 -0.09 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.07 -0.09 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.04 -0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.07 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 -0.08 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 -0.08 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.07 22 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 -0.08 22 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.04 22 0 1 0
29SEP26 19.00 P 1.80 1.80 1.80 1.63 -0.13 22 5 5 +5
29SEP26 19.50 P 0.00 0.00 0.00 1.98 -0.08 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 -0.05 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.01 -0.14 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 -0.15 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 -0.07 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.46 -0.13 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.34 -0.04 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.38 -0.05 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.28 -0.05 27 0 0 0
TOTAL PUT 75 4,744 +23
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 6.40 -0.01 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.15 -0.01 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.22 +0.03 26 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.70 -0.03 15 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 330 0
27NOV25 16.00 C 0.07 0.07 0.07 0.05 -0.01 19 2 200 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.42 0.00 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.17 0.00 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.68 0.00 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.43 +0.02 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.18 +0.02 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.18 +0.02 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.27 +0.10 61 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.69 +0.02 28 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.71 +0.02 18 0 9 0
30DEC25 14.00 C 1.30 1.30 1.22 1.22 0.00 15 4 16 +4
30DEC25 14.50 C 0.00 0.00 0.00 0.80 -0.02 16 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 164 0
30DEC25 15.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 431 0
30DEC25 16.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.06 0.00 19 0 205 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 34 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 26 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 43 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 0.00 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.68 +0.01 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.27 +0.08 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.69 +0.02 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.27 +0.08 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.72 +0.02 19 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.24 0.00 16 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.86 -0.01 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.35 0.00 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.20 0.00 19 0 29 0
29JAN26 16.50 C 0.13 0.13 0.13 0.12 0.00 20 3 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 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 31 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 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.68 +0.01 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.27 +0.08 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.69 +0.02 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.27 +0.08 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.72 +0.02 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.31 +0.04 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.17 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 0.00 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 +0.03 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.18 +0.02 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.93 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.18 +0.01 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 0.00 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.27 +0.08 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.69 +0.02 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.27 +0.07 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 0.00 16 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 -0.01 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.98 -0.03 18 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.71 0.00 18 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.50 0.00 18 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 25 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.44 +0.03 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.18 +0.02 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.93 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.68 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.27 +0.08 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.69 +0.01 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 0.00 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.08 16 0 0 0
29JUN26 13.00 C 2.22 2.22 2.22 2.27 +0.05 18 1 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 +0.02 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.53 +0.03 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 +0.02 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.98 +0.03 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 0.00 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.69 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 +0.03 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 +0.02 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 +0.08 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 +0.02 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.21 +0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.81 +0.02 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 +0.02 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 +0.09 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 +0.03 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.03 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.02 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 10 4,406 +4
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 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 68 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 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 25 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 0.00 21 0 820 0
27NOV25 14.50 P 0.07 0.07 0.05 0.05 -0.02 17 46 144 0
27NOV25 15.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 124 0
27NOV25 15.50 P 0.55 0.55 0.55 0.49 -0.01 19 1 198 +1
27NOV25 16.00 P 0.95 0.95 0.90 0.91 0.00 22 2 30 0
27NOV25 16.50 P 1.53 1.53 1.35 1.39 +0.01 27 8 8 +4
27NOV25 17.00 P 0.00 0.00 0.00 1.88 +0.02 31 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.37 +0.01 35 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.36 0.00 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 0.00 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.86 0.00 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.86 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 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 57 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.02 0.00 20 0 23 0
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 0.00 18 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 652 0
30DEC25 15.00 P 0.00 0.00 0.00 0.51 -0.01 19 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.20 0.00 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.71 +0.01 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.22 +0.01 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.73 +0.04 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.24 +0.06 47 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.75 +0.06 51 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.19 +0.02 48 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.18 -0.05 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.17 +0.01 58 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.17 +0.02 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 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 0.05 +0.01 20 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 0.00 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.95 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.33 0.00 21 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.76 0.00 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.23 0.00 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.72 0.00 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.22 +0.01 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.73 +0.03 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.24 +0.05 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.75 +0.06 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.19 +0.02 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.28 +0.05 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.19 -0.08 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.17 +0.02 53 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 29 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 0.02 +0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 0.00 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.43 0.00 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.69 0.00 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.38 +0.05 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.80 +0.01 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.25 0.00 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.23 +0.01 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 +0.02 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 +0.03 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.75 +0.06 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.22 +0.04 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.28 +0.05 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.19 -0.08 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.19 +0.03 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 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 20 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 0.00 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 -0.01 18 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 0.50 -0.01 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.76 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.03 -0.03 19 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.42 +0.08 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.80 -0.03 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 0.00 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.74 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 0.00 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.03 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.75 +0.06 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 +0.04 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.28 +0.05 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.20 -0.07 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.19 +0.03 45 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 27 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 0.04 +0.01 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.01 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 0.00 19 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 +0.03 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.02 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.94 +0.02 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 +0.02 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.80 +0.01 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.75 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.02 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.75 +0.03 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.22 +0.02 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.28 +0.05 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.20 -0.07 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 +0.03 38 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 0.02 +0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +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 0.59 -0.01 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 +0.03 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 +0.03 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.03 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 +0.03 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 +0.02 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.02 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.75 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.23 -0.03 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 +0.05 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.20 -0.07 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 0.00 35 0 0 0
TOTAL PUT 57 4,296 +5
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$ 41.50
27NOV25 24.00 C 0.00 0.00 0.00 17.55 -0.07 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.81 +0.20 131 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.56 +0.20 68 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.71 +0.35 103 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.69 +0.06 92 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.56 +0.24 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.51 +0.17 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.65 +0.30 66 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.50 +0.15 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.50 +0.15 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.78 +0.22 59 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.77 +0.39 45 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 4.71 +0.30 34 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.77 +0.16 31 0 27 0
27NOV25 39.00 C 0.00 0.00 0.00 2.78 +0.11 25 0 72 0
27NOV25 40.00 C 1.92 2.00 1.86 2.05 +0.10 27 14 181 -14
27NOV25 41.00 C 1.38 1.52 1.28 1.44 +0.08 27 194 315 +53
27NOV25 42.00 C 0.00 0.00 0.00 0.96 +0.05 28 0 450 0
27NOV25 43.00 C 0.60 0.65 0.54 0.63 +0.07 29 136 597 +120
27NOV25 44.00 C 0.00 0.00 0.00 0.38 +0.05 29 0 212 0
27NOV25 45.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 364 0
27NOV25 46.00 C 0.14 0.14 0.14 0.11 +0.01 29 20 117 0
27NOV25 47.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.03 0.00 29 0 183 0
27NOV25 49.00 C 0.06 0.06 0.06 0.02 +0.01 31 1 353 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 22.35 +0.48 117 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.86 +0.50 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.85 +0.11 106 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.84 +0.08 98 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.85 +0.09 93 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.86 +0.24 87 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.90 +0.21 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.86 +0.08 76 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.71 -0.10 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.69 -0.12 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.93 +0.14 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.95 +0.50 60 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 10.67 +0.18 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.82 +0.34 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.76 +0.04 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.96 +0.23 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.99 +0.43 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.92 +0.10 30 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 5.15 +0.22 32 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 4.16 +0.05 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 3.54 +0.31 30 0 68 0
30DEC25 40.00 C 2.60 2.60 2.60 2.69 +0.06 26 2 484 0
30DEC25 41.00 C 0.00 0.00 0.00 2.15 +0.08 27 0 97 0
30DEC25 42.00 C 0.00 0.00 0.00 1.68 +0.09 28 0 146 0
30DEC25 43.00 C 0.00 0.00 0.00 1.29 +0.07 28 0 150 0
30DEC25 44.00 C 0.00 0.00 0.00 0.98 +0.08 28 0 203 0
30DEC25 45.00 C 0.72 0.72 0.72 0.72 +0.07 28 1 43 0
30DEC25 46.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 138 0
30DEC25 47.00 C 0.39 0.39 0.39 0.36 +0.04 28 1 117 0
30DEC25 48.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 110 0
30DEC25 49.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 2 0
30DEC25 50.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
30DEC25 52.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.00 +0.19 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.93 +0.14 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.95 +0.42 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.00 +0.51 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.09 +0.61 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.13 +0.41 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.17 +0.42 36 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 7.00 +0.24 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.31 +0.49 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.51 +0.42 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.54 +0.19 27 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 3.84 +0.21 27 0 150 0
29JAN26 40.00 C 0.00 0.00 0.00 3.21 +0.08 27 0 41 0
29JAN26 41.00 C 0.00 0.00 0.00 2.67 +0.07 28 0 59 0
29JAN26 42.00 C 0.00 0.00 0.00 2.19 +0.05 28 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 1.77 +0.02 28 0 151 0
29JAN26 44.00 C 1.48 1.48 1.48 1.44 +0.04 28 2 149 0
29JAN26 45.00 C 1.17 1.17 1.17 1.16 +0.06 29 1 193 0
29JAN26 46.00 C 0.00 0.00 0.00 0.90 +0.04 28 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 0.70 +0.04 28 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 23 0
29JAN26 49.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 11.15 +0.47 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.09 +0.61 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.26 +0.52 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.20 +0.37 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.23 +0.27 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.48 +0.35 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.82 +0.47 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.85 +0.21 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.31 +0.33 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.58 +0.05 27 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 3.05 +0.06 28 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 2.58 +0.06 28 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 2.14 +0.02 28 0 0 0
26FEB26 44.00 C 1.70 1.70 1.70 1.80 +0.04 28 15 15 +15
26FEB26 45.00 C 1.58 1.58 1.58 1.50 +0.06 28 10 20 0
26FEB26 46.00 C 0.00 0.00 0.00 1.22 +0.05 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.99 +0.05 28 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.63 +0.03 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.86 +0.48 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.90 +0.16 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.84 +0.08 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.95 +0.19 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.02 +0.40 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.03 +0.34 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.86 +0.08 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.98 +0.17 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.00 +0.19 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.93 +0.14 26 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.99 +0.09 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.15 +0.30 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.15 +0.22 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.26 +0.25 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.34 +0.15 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.41 +0.07 26 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 6.85 +0.36 30 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 5.86 +0.06 26 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 5.30 +0.25 28 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.70 +0.30 29 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 4.18 +0.33 29 0 7 0
30MAR26 41.00 C 3.36 3.36 3.36 3.54 +0.24 28 15 109 0
30MAR26 42.00 C 0.00 0.00 0.00 3.13 +0.23 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.57 +0.10 28 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 2.20 +0.06 28 0 70 0
30MAR26 45.00 C 1.96 1.96 1.96 1.87 +0.07 28 2 54 +2
30MAR26 46.00 C 0.00 0.00 0.00 1.59 +0.07 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.37 +0.10 29 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.16 +0.11 29 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.97 +0.10 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.81 +0.10 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.90 +0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.93 +0.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.95 +0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.02 +0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.03 -0.08 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.34 +0.30 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.34 +0.39 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.42 +0.36 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.51 +0.46 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.29 +0.09 26 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.47 +0.15 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.77 +0.43 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.71 +0.17 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.11 +0.34 31 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 8.30 +0.33 30 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 7.63 +0.60 30 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.91 +0.14 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.23 +0.32 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.57 +0.09 29 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.90 +0.15 28 0 9 0
29JUN26 41.00 C 4.37 4.37 4.37 4.31 +0.07 28 15 71 +15
29JUN26 42.00 C 0.00 0.00 0.00 3.75 +0.02 27 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 3.38 +0.02 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.02 +0.02 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.67 +0.06 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.40 +0.05 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.09 +0.05 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.83 +0.04 28 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 +0.03 28 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.37 +0.02 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.34 +0.30 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.34 +0.39 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.42 +0.36 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.51 +0.38 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.37 +0.17 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.47 +0.14 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.77 +0.28 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.81 +0.12 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.11 +0.23 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.42 +0.24 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.63 +0.16 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.95 +0.09 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.35 +0.09 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.79 +0.06 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 5.27 +0.05 28 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 4.79 +0.04 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.48 +0.03 29 0 21 0
29SEP26 43.00 C 0.00 0.00 0.00 4.04 +0.01 29 0 4 0
29SEP26 44.00 C 0.00 0.00 0.00 3.67 +0.02 29 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.29 +0.01 29 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 -0.01 29 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 2.69 +0.08 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.44 +0.08 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.21 +0.07 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.92 -0.02 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
TOTAL CALL 429 7,691 +191
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.03 0.00 30 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 254 0
27NOV25 39.00 P 0.33 0.33 0.33 0.28 -0.04 28 1 666 0
27NOV25 40.00 P 0.58 0.58 0.58 0.52 -0.06 28 32 351 0
27NOV25 41.00 P 0.94 1.05 0.94 0.89 -0.10 28 12 136 +12
27NOV25 42.00 P 1.46 1.53 1.46 1.43 -0.13 29 14 177 0
27NOV25 43.00 P 0.00 0.00 0.00 2.10 -0.15 30 0 164 0
27NOV25 44.00 P 0.00 0.00 0.00 2.86 -0.17 31 0 42 0
27NOV25 45.00 P 0.00 0.00 0.00 3.75 -0.16 33 0 69 0
27NOV25 46.00 P 0.00 0.00 0.00 4.55 -0.23 28 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 5.56 -0.36 34 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.50 -0.24 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.56 -0.20 42 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.50 -0.24 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.08 -0.16 58 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 368 0
30DEC25 34.00 P 0.08 0.08 0.08 0.05 -0.01 28 3 653 -3
30DEC25 35.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 249 0
30DEC25 37.00 P 0.31 0.31 0.31 0.29 -0.03 27 10 302 -10
30DEC25 38.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 286 0
30DEC25 39.00 P 0.00 0.00 0.00 0.71 -0.06 27 0 58 0
30DEC25 40.00 P 0.00 0.00 0.00 1.07 -0.04 28 0 42 0
30DEC25 41.00 P 0.00 0.00 0.00 1.49 -0.07 28 0 24 0
30DEC25 42.00 P 1.98 1.98 1.98 2.01 -0.10 28 2 46 0
30DEC25 43.00 P 0.00 0.00 0.00 2.64 -0.11 29 0 21 0
30DEC25 44.00 P 0.00 0.00 0.00 3.26 -0.25 28 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.96 -0.29 27 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.94 -0.07 31 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.71 -0.21 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.59 -0.22 28 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.56 -0.28 29 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.51 -0.49 28 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.09 -0.49 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 62 0
29JAN26 37.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 0.76 -0.07 28 0 159 0
29JAN26 39.00 P 0.00 0.00 0.00 1.06 -0.07 28 0 180 0
29JAN26 40.00 P 0.00 0.00 0.00 1.43 -0.08 28 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.88 -0.10 28 0 385 0
29JAN26 42.00 P 2.62 2.62 2.62 2.42 -0.09 28 9 25 -9
29JAN26 43.00 P 0.00 0.00 0.00 3.01 -0.12 29 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.59 -0.31 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.19 -0.45 26 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.13 -0.31 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.72 -0.53 25 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.59 -0.48 24 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.65 -0.33 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.58 -0.49 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.09 -0.49 34 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 6 0
26FEB26 34.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.73 -0.06 27 0 100 0
26FEB26 38.00 P 0.00 0.00 0.00 0.99 -0.07 28 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.31 -0.08 28 0 4 0
26FEB26 40.00 P 0.00 0.00 0.00 1.70 -0.08 28 0 1 0
26FEB26 41.00 P 2.22 2.22 2.22 2.16 -0.09 28 15 25 +10
26FEB26 42.00 P 0.00 0.00 0.00 2.69 -0.10 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.27 -0.12 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.93 -0.12 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.48 -0.37 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.37 -0.24 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.17 -0.21 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.74 -0.49 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.79 -0.32 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.74 -0.33 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.20 -0.38 34 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 42 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 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 30 0 173 0
30MAR26 28.00 P 0.08 0.08 0.08 0.03 0.00 29 3 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 1,831 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 0.00 29 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.57 0.00 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.77 +0.01 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 1.01 0.00 28 0 163 0
30MAR26 38.00 P 0.00 0.00 0.00 1.30 -0.02 28 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.64 -0.04 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.02 -0.08 28 0 34 0
30MAR26 41.00 P 0.00 0.00 0.00 2.49 -0.03 28 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 3.04 -0.06 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.51 -0.12 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.11 -0.23 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.75 -0.37 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.44 -0.32 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.17 -0.39 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.98 -0.36 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.80 -0.41 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.74 -0.34 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.20 -0.38 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.05 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.70 -0.06 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.91 -0.10 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 -0.06 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 -0.05 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.80 -0.03 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 2.19 -0.03 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.61 -0.03 29 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.06 -0.05 29 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 3.56 -0.09 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.14 -0.09 29 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 4.62 -0.19 28 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.37 -0.13 29 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 6.05 -0.11 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.75 -0.09 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.49 -0.15 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.20 -0.18 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.02 -0.05 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.83 -0.24 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.02 -0.13 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.05 29 0 8 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.09 29 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 -0.11 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.71 -0.03 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.96 -0.10 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 2.41 -0.04 29 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.81 -0.05 29 0 0 0
29SEP26 39.00 P 3.32 3.32 3.32 3.26 -0.06 29 4 0 -4
29SEP26 40.00 P 0.00 0.00 0.00 3.64 -0.16 29 0 5 0
29SEP26 41.00 P 0.00 0.00 0.00 4.16 -0.14 29 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.77 -0.16 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.43 -0.07 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.04 -0.18 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.71 -0.15 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 -0.14 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.12 -0.19 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.86 -0.17 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.64 -0.25 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.42 -0.23 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.46 -0.29 32 0 0 0
TOTAL PUT 105 19,901 -4
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$ 7.40
27NOV25 5.00 C 0.00 0.00 0.00 2.42 - 79 0 0 -
27NOV25 5.25 C 0.00 0.00 0.00 2.21 +0.09 97 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.68 +0.05 60 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.43 +0.04 52 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.20 +0.04 52 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.76 +0.02 47 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.59 +0.02 48 0 7 0
27NOV25 7.25 C 0.45 0.45 0.45 0.44 +0.02 49 20 66 +20
27NOV25 7.50 C 0.33 0.35 0.29 0.32 +0.01 49 78 358 0
27NOV25 7.75 C 0.23 0.24 0.21 0.23 +0.01 50 10 715 0
27NOV25 8.00 C 0.16 0.18 0.16 0.16 +0.01 50 76 567 -19
27NOV25 8.25 C 0.12 0.12 0.11 0.11 +0.01 51 11 332 -2
27NOV25 8.50 C 0.08 0.08 0.08 0.07 0.00 51 50 417 +27
27NOV25 8.75 C 0.06 0.06 0.06 0.05 +0.01 52 105 461 +95
27NOV25 9.00 C 0.05 0.05 0.04 0.03 0.00 52 40 825 0
27NOV25 9.25 C 0.00 0.00 0.00 0.02 0.00 53 0 608 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 646 0
27NOV25 9.75 C 0.02 0.02 0.02 0.01 0.00 55 50 807 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 951 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.02 +0.04 76 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.92 +0.04 71 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.82 +0.04 65 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.72 +0.04 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.93 +0.04 58 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.83 +0.04 55 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.58 +0.08 73 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.43 +0.03 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.21 +0.05 56 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.96 +0.04 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.74 +0.04 51 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.28 +0.02 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.09 +0.02 45 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 0.91 +0.02 45 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.63 +0.02 46 0 88 0
30DEC25 7.50 C 0.55 0.55 0.53 0.51 +0.01 46 2 400 0
30DEC25 7.75 C 0.41 0.46 0.41 0.41 +0.01 47 4 340 +4
30DEC25 8.00 C 0.34 0.35 0.34 0.34 +0.01 48 2 5,388 +1
30DEC25 8.25 C 0.26 0.26 0.26 0.27 +0.01 48 7 155 +7
30DEC25 8.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 658 0
30DEC25 8.75 C 0.00 0.00 0.00 0.16 +0.01 48 0 421 0
30DEC25 9.00 C 0.15 0.15 0.15 0.13 +0.01 49 22 2,072 -6
30DEC25 9.25 C 0.13 0.13 0.13 0.10 +0.01 49 16 576 0
30DEC25 9.50 C 0.10 0.10 0.10 0.07 0.00 48 5 3,385 0
30DEC25 9.75 C 0.10 0.10 0.09 0.06 +0.01 49 29 774 +29
30DEC25 10.00 C 0.07 0.07 0.07 0.04 0.00 48 5 2,861 0
30DEC25 10.50 C 0.05 0.05 0.05 0.03 +0.01 51 10 3,478 +10
30DEC25 11.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 3,608 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 51 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 59 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 80 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 144 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 - 0 0 0 -
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.06 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.03 +0.06 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 -0.01 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.19 +0.02 44 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.03 +0.02 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.75 +0.01 45 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.64 +0.01 46 0 90 0
29JAN26 7.75 C 0.00 0.00 0.00 0.55 +0.01 47 0 685 0
29JAN26 8.00 C 0.49 0.49 0.48 0.47 +0.02 47 21 769 +21
29JAN26 8.25 C 0.00 0.00 0.00 0.40 +0.02 48 0 781 0
29JAN26 8.50 C 0.00 0.00 0.00 0.33 +0.02 48 0 602 0
29JAN26 8.75 C 0.29 0.29 0.29 0.27 +0.02 48 5 571 +5
29JAN26 9.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 696 0
29JAN26 9.25 C 0.00 0.00 0.00 0.18 +0.01 47 0 130 0
29JAN26 9.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.12 +0.01 48 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 0.00 47 0 359 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 0.00 47 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 49 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.50 - 47 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.27 +0.03 46 0 0 0
26FEB26 5.50 C 2.05 2.05 2.05 2.04 +0.02 44 15 15 +15
26FEB26 5.75 C 0.00 0.00 0.00 1.87 +0.06 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.63 +0.01 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.45 +0.02 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
26FEB26 8.00 C 0.57 0.60 0.57 0.57 +0.02 47 30 50 +30
26FEB26 8.25 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
26FEB26 8.50 C 0.44 0.44 0.44 0.43 +0.02 48 15 50 0
26FEB26 8.75 C 0.00 0.00 0.00 0.36 +0.02 47 0 30 0
26FEB26 9.00 C 0.34 0.36 0.34 0.31 +0.02 47 26 78 +26
26FEB26 9.25 C 0.32 0.32 0.32 0.26 +0.02 47 515 545 +515
26FEB26 9.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.18 +0.01 47 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.69 +0.10 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.59 +0.05 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.47 +0.04 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.30 +0.06 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.15 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.11 +0.06 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.01 +0.04 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.89 +0.01 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.80 +0.02 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 +0.05 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.61 +0.01 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.53 +0.02 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 0.00 43 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.10 -0.01 44 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 +0.02 44 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 +0.02 45 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.58 +0.03 48 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.38 +0.04 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.24 +0.02 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.09 0.00 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 +0.02 46 0 2 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 +0.01 47 0 33 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 +0.01 47 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.62 +0.02 48 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 +0.01 48 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 +0.01 48 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.01 48 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.36 0.00 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 511 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 +0.01 48 0 168 0
30MAR26 10.00 C 0.31 0.31 0.31 0.24 +0.01 48 28 322 +26
30MAR26 10.50 C 0.00 0.00 0.00 0.18 0.00 48 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.13 0.00 47 0 501 0
30MAR26 11.50 C 0.19 0.19 0.19 0.10 0.00 48 160 898 +15
30MAR26 12.00 C 0.00 0.00 0.00 0.08 0.00 48 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 - 47 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.43 0.00 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.01 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 -0.01 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.90 +0.02 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 0.00 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.04 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 0.00 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.23 +0.02 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 0.00 47 0 1 0
29JUN26 7.75 C 0.00 0.00 0.00 1.01 +0.02 48 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.92 +0.02 48 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 +0.02 48 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 +0.02 48 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.02 48 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.55 +0.01 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 +0.01 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.01 48 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 0.00 47 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 0.00 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 0.00 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 0.00 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 0.00 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 0.00 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 0.00 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 - 46 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.52 +0.02 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 -0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 +0.03 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 +0.04 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 +0.01 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 +0.02 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 -0.01 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 0.00 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.27 -0.01 47 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.03 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.05 +0.03 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 +0.04 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.03 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 +0.03 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 +0.04 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.02 48 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 +0.02 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 +0.03 48 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 +0.02 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.02 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.01 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.02 48 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
TOTAL CALL 1,357 65,502 +819
27NOV25 5.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 0.00 53 0 19 0
27NOV25 6.25 P 0.04 0.04 0.04 0.04 0.00 53 16 73 +16
27NOV25 6.50 P 0.00 0.00 0.00 0.07 0.00 52 0 666 0
27NOV25 6.75 P 0.12 0.12 0.12 0.12 0.00 51 25 1,062 +25
27NOV25 7.00 P 0.21 0.21 0.18 0.19 -0.01 51 21 692 +1
27NOV25 7.25 P 0.28 0.31 0.27 0.30 -0.01 52 147 746 +95
27NOV25 7.50 P 0.50 0.50 0.50 0.43 -0.02 52 5 784 +5
27NOV25 7.75 P 0.57 0.60 0.57 0.59 -0.02 53 12 540 -10
27NOV25 8.00 P 0.75 0.75 0.75 0.77 -0.03 54 4 1,256 -4
27NOV25 8.25 P 0.00 0.00 0.00 0.97 -0.03 56 0 756 0
27NOV25 8.50 P 1.18 1.18 1.18 1.19 -0.03 58 10 1,464 -10
27NOV25 8.75 P 1.41 1.41 1.41 1.41 -0.04 59 6 868 +5
27NOV25 9.00 P 0.00 0.00 0.00 1.66 -0.02 65 0 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.87 -0.05 58 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.39 -0.02 77 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 610 0
27NOV25 10.50 P 3.17 3.17 3.17 3.17 +0.02 103 2 178 -2
27NOV25 11.00 P 0.00 0.00 0.00 3.66 +0.01 109 0 545 -166
27NOV25 11.50 P 0.00 0.00 0.00 4.16 +0.01 118 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.63 -0.02 113 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 5.11 -0.04 107 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.63 -0.02 128 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 6.15 0.00 144 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.62 -0.03 134 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 7.15 0.00 158 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.67 +0.02 173 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 8.15 0.00 170 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.65 0.00 176 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 51 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 451 0
30DEC25 5.75 P 0.05 0.05 0.05 0.05 0.00 48 35 100 +35
30DEC25 6.00 P 0.08 0.08 0.08 0.08 0.00 48 30 197 0
30DEC25 6.25 P 0.13 0.13 0.12 0.13 +0.01 49 110 187 +66
30DEC25 6.50 P 0.19 0.19 0.19 0.18 0.00 48 2 390 0
30DEC25 6.75 P 0.26 0.26 0.25 0.26 0.00 48 100 306 +99
30DEC25 7.00 P 0.48 0.48 0.40 0.35 0.00 48 60 823 -10
30DEC25 7.25 P 0.48 0.48 0.47 0.46 -0.01 48 3 764 +2
30DEC25 7.50 P 0.00 0.00 0.00 0.60 -0.01 49 0 5,416 0
30DEC25 7.75 P 0.80 0.80 0.80 0.76 0.00 50 5 801 +5
30DEC25 8.00 P 0.00 0.00 0.00 0.92 -0.03 50 0 809 0
30DEC25 8.25 P 0.00 0.00 0.00 1.11 -0.02 51 0 306 0
30DEC25 8.50 P 0.00 0.00 0.00 1.31 -0.03 52 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.52 -0.03 53 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 -0.03 54 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.97 -0.03 57 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.19 -0.04 56 0 3,934 0
30DEC25 9.75 P 2.42 2.42 2.42 2.41 -0.04 55 15 1,098 +15
30DEC25 10.00 P 0.00 0.00 0.00 2.66 -0.02 59 0 2,593 0
30DEC25 10.50 P 3.18 3.18 3.18 3.18 0.00 70 2 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 0.00 72 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 4.18 +0.03 82 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.63 -0.02 76 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 5.11 -0.04 73 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.65 0.00 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.17 +0.02 101 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.62 -0.03 91 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.16 +0.01 108 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.67 +0.02 115 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.15 0.00 113 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.65 0.00 117 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29JAN26 5.75 P 0.00 0.00 0.00 0.10 0.00 48 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 0.00 47 0 328 0
29JAN26 6.25 P 0.00 0.00 0.00 0.20 0.00 47 0 168 0
29JAN26 6.50 P 0.00 0.00 0.00 0.27 0.00 47 0 143 0
29JAN26 6.75 P 0.00 0.00 0.00 0.36 0.00 48 0 357 0
29JAN26 7.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 390 0
29JAN26 7.25 P 0.00 0.00 0.00 0.58 -0.01 48 0 311 0
29JAN26 7.50 P 0.00 0.00 0.00 0.72 0.00 48 0 693 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 -0.01 49 0 628 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.22 -0.02 50 8 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 -0.03 50 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.60 -0.03 51 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.10 45 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 2.03 -0.03 53 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.26 -0.02 54 0 103 0
29JAN26 9.75 P 2.48 2.48 2.48 2.48 -0.03 55 15 26 +15
29JAN26 10.00 P 2.71 2.71 2.71 2.70 +0.02 55 15 25 +15
29JAN26 10.50 P 3.18 3.18 3.18 3.18 -0.03 58 15 15 +15
29JAN26 11.00 P 0.00 0.00 0.00 3.66 -0.03 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.18 +0.01 68 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.63 -0.03 64 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.14 -0.01 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.65 -0.01 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 6.17 +0.02 84 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.62 -0.03 77 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 - 48 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 16 0
26FEB26 5.50 P 0.11 0.11 0.11 0.10 0.00 47 30 30 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.14 0.00 47 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.26 0.00 47 0 31 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 0.00 47 0 73 0
26FEB26 6.75 P 0.43 0.43 0.43 0.43 0.00 46 545 605 +460
26FEB26 7.00 P 0.55 0.55 0.55 0.54 +0.01 47 15 294 +15
26FEB26 7.25 P 0.00 0.00 0.00 0.67 0.00 47 0 114 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 -0.01 47 0 35 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 0.00 48 0 35 0
26FEB26 8.00 P 1.13 1.13 1.13 1.12 -0.01 48 15 15 +15
26FEB26 8.25 P 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 -0.03 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.67 -0.03 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.88 -0.02 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.09 -0.02 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.53 -0.02 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.75 -0.03 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.20 -0.04 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.68 -0.04 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.18 -0.02 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.65 -0.03 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.14 -0.03 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.65 -0.01 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.17 +0.01 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.67 +0.01 78 0 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 49 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 47 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 7 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 0.00 48 0 145 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 0.00 48 0 37 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.01 47 0 140 0
30MAR26 6.50 P 0.43 0.43 0.43 0.43 0.00 48 15 346 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.53 0.00 47 0 153 0
30MAR26 7.00 P 0.00 0.00 0.00 0.64 0.00 48 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.77 0.00 48 0 284 0
30MAR26 7.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 112 0
30MAR26 7.75 P 1.06 1.07 1.06 1.06 -0.01 48 104 160 +60
30MAR26 8.00 P 0.00 0.00 0.00 1.23 0.00 49 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.40 +0.01 49 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.02 50 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 -0.02 50 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 -0.07 49 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 -0.02 51 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.03 52 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 -0.02 53 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 -0.02 53 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.28 -0.02 56 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.68 -0.08 51 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.18 -0.04 55 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.65 -0.03 55 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.17 -0.01 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.65 -0.02 62 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 6.17 +0.01 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.67 +0.01 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.17 +0.01 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.67 +0.02 77 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.16 +0.01 78 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.65 0.00 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 - 47 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.24 0.00 47 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 0.00 47 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 0.00 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 0.00 47 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 0.00 47 0 25 0
29JUN26 6.75 P 0.77 0.77 0.77 0.76 0.00 47 77 105 +77
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.01 46 0 31 0
29JUN26 7.25 P 0.00 0.00 0.00 1.01 -0.02 46 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 -0.01 47 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 0.00 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 0.00 47 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 0.00 47 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.01 48 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.00 0.00 47 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 0.00 48 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.02 48 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 0.00 48 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 0.00 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 0.00 50 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 +0.02 52 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.01 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 +0.04 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.22 -0.04 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.74 +0.02 56 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.18 -0.01 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.67 0.00 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.17 +0.01 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.67 +0.02 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.16 +0.01 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.65 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 - 48 0 0 -
29SEP26 5.25 P 0.34 0.37 0.34 0.36 +0.01 48 7 5 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 0.00 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 0.00 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 0.00 47 0 11 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 0.00 47 0 263 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 0.00 47 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 0.00 47 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 0.00 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 0.00 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 -0.01 48 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.01 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.01 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 -0.01 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 -0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 -0.01 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.58 -0.02 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 +0.02 52 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 -0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 -0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.33 -0.02 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.78 -0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 -0.02 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.72 0.00 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.19 +0.01 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 +0.01 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.16 +0.01 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 0.00 57 0 0 0
TOTAL PUT 1,471 60,600 +888
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$ 7.33
27NOV25 4.70 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.09 -0.07 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.60 -0.08 19 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.38 -0.06 21 0 1 0
27NOV25 7.25 C 0.22 0.22 0.22 0.21 -0.05 22 4 150 0
27NOV25 7.50 C 0.11 0.11 0.10 0.10 -0.03 22 14 176 +14
27NOV25 7.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 70 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 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 4.00 C 0.00 0.00 0.00 3.36 -0.06 73 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.16 -0.06 66 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.06 -0.06 63 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.96 -0.06 60 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.86 -0.06 57 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.76 -0.06 54 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.66 -0.07 51 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 -0.05 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.36 -0.11 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.12 -0.06 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.87 -0.09 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.38 -0.05 32 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.31 -0.05 21 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 208 0
30DEC25 7.75 C 0.00 0.00 0.00 0.12 -0.03 23 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 124 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.68 -0.06 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.58 -0.06 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.48 -0.05 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 -0.10 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.14 -0.04 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.89 -0.10 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 -0.03 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.41 -0.05 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.16 -0.04 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.39 -0.04 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.40 -0.08 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 -0.08 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 -0.08 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 -0.05 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.16 -0.05 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 -0.08 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.44 -0.04 22 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.24 -0.03 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.13 -0.03 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.00 -0.05 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.90 -0.07 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.81 -0.04 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 -0.04 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.63 -0.03 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.53 -0.05 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 -0.03 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.16 -0.08 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.70 -0.05 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 -0.04 25 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 -0.05 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.52 -0.03 23 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 -0.03 23 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.02 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 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
29JUN26 4.70 C 0.00 0.00 0.00 2.74 -0.07 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 -0.07 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.04 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 -0.07 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 -0.06 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 -0.04 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 -0.07 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.07 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.04 30 0 0 0
29SEP26 5.00 C 2.52 2.52 2.47 2.52 0.00 35 6 6 +6
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.06 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.07 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 -0.06 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.07 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.05 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.04 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 -0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.02 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
TOTAL CALL 24 21,529 +20
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 86 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 45 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 240 0
27NOV25 7.25 P 0.00 0.00 0.00 0.13 +0.02 24 0 536 0
27NOV25 7.50 P 0.30 0.30 0.30 0.27 +0.04 24 100 170 +16
27NOV25 7.75 P 0.00 0.00 0.00 0.46 +0.05 25 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.69 +0.06 29 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.19 +0.04 66 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 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 59 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 54 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 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 44 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 22 0 250 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 0.00 22 0 398 0
30DEC25 7.00 P 0.12 0.12 0.12 0.11 +0.01 22 50 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.20 +0.02 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 161 0
30DEC25 7.75 P 0.00 0.00 0.00 0.51 +0.04 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 +0.06 27 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.19 +0.05 29 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.19 +0.04 44 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.17 +0.01 0 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 40 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 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.26 +0.02 22 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.40 +0.03 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.98 +0.06 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 +0.03 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.19 +0.04 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 +0.03 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.60 +0.04 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 +0.07 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.07 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.07 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 +0.04 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 +0.04 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 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 32 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 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.02 23 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.47 +0.03 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 +0.03 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.07 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 +0.04 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 +0.04 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 +0.04 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.01 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.03 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.02 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 0.00 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.03 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.05 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.04 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.05 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.04 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 +0.02 24 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.04 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.01 0 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 0.05 +0.01 25 0 0 0
29SEP26 5.50 P 0.08 0.08 0.08 0.07 0.00 24 5 5 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.03 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.04 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 +0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.04 25 0 0 0
TOTAL PUT 155 23,519 +21
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$ 5.69
27NOV25 4.20 C 0.00 0.00 0.00 1.52 +0.07 77 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.42 +0.07 72 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.32 +0.07 67 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.22 +0.07 62 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.12 +0.07 57 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.92 +0.07 48 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.72 +0.07 38 0 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.47 +0.06 27 0 79 0
27NOV25 5.50 C 0.20 0.22 0.20 0.25 +0.06 22 21 274 +9
27NOV25 5.75 C 0.09 0.09 0.07 0.10 +0.02 21 570 1,634 +275
27NOV25 6.00 C 0.04 0.04 0.04 0.03 +0.01 22 37 1,982 +15
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,437 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 63 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 2.13 +0.06 69 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.03 +0.06 65 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.93 +0.07 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.83 +0.06 58 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.73 +0.06 54 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.63 +0.06 50 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.54 +0.07 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.44 +0.07 48 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.34 +0.07 45 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.24 +0.07 42 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.14 +0.07 38 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.94 +0.06 32 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.84 +0.07 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.75 +0.07 28 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.51 +0.06 22 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.31 +0.04 20 0 627 0
30DEC25 5.75 C 0.14 0.15 0.14 0.17 +0.03 20 101 2,369 0
30DEC25 6.00 C 0.08 0.10 0.08 0.08 +0.01 20 27 2,575 +27
30DEC25 6.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 1,581 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 903 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 70 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 1.54 +0.06 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.44 +0.06 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.15 +0.07 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.76 +0.06 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.55 +0.05 22 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.37 +0.05 21 0 79 0
29JAN26 5.75 C 0.21 0.21 0.21 0.23 +0.03 21 30 139 +30
29JAN26 6.00 C 0.11 0.14 0.11 0.13 +0.02 21 8 53 +8
29JAN26 6.25 C 0.08 0.09 0.08 0.07 +0.01 21 75 7,005 +5
29JAN26 6.50 C 0.06 0.06 0.06 0.04 +0.01 22 5 5 +5
29JAN26 6.75 C 0.04 0.04 0.04 0.02 0.00 22 150 965 +105
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.45 +0.06 29 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.36 +0.07 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.06 +0.06 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.97 +0.06 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.88 +0.07 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 +0.06 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
26FEB26 5.50 C 0.38 0.38 0.38 0.41 +0.06 21 30 30 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
26FEB26 6.75 C 0.05 0.05 0.05 0.03 0.00 21 1 1 +1
26FEB26 7.00 C 0.04 0.04 0.04 0.02 0.00 22 1 1 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.47 +0.07 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.37 +0.06 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.28 +0.07 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.18 +0.06 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.08 +0.06 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.99 +0.06 22 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 +0.04 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.81 +0.05 21 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 +0.05 21 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.44 +0.04 20 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.31 +0.02 20 0 310 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 929 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 +0.01 20 0 1,942 0
30MAR26 6.50 C 0.13 0.13 0.13 0.08 0.00 20 287 289 +206
30MAR26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 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 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.58 +0.06 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.49 +0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.40 +0.06 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.30 +0.05 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 +0.05 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.06 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 +0.06 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.95 +0.05 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.87 +0.05 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.69 +0.05 21 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.55 +0.05 22 0 96 0
29JUN26 5.75 C 0.00 0.00 0.00 0.42 +0.05 22 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 530 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 +0.03 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 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 22 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 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.60 +0.07 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.50 +0.06 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 +0.07 22 0 106 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.06 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 +0.07 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.06 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.74 +0.04 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 +0.04 21 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 +0.03 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 +0.03 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.03 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.02 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
TOTAL CALL 1,343 47,731 +717
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 315 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 23 26 858 0
27NOV25 5.50 P 0.06 0.06 0.05 0.05 -0.01 23 75 2,292 -49
27NOV25 5.75 P 0.15 0.15 0.15 0.14 -0.04 20 50 1,004 +50
27NOV25 6.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 403 0
27NOV25 6.25 P 0.00 0.00 0.00 0.56 -0.07 0 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.81 -0.07 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 898 0
30DEC25 5.25 P 0.04 0.04 0.03 0.03 -0.01 20 2 1,356 -1
30DEC25 5.50 P 0.11 0.11 0.09 0.09 -0.02 20 49 2,399 -47
30DEC25 5.75 P 0.00 0.00 0.00 0.19 -0.04 19 0 3,093 0
30DEC25 6.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 2,083 0
30DEC25 6.25 P 0.00 0.00 0.00 0.58 -0.07 22 0 1,000 0
30DEC25 6.50 P 0.00 0.00 0.00 0.81 -0.07 0 0 660 0
30DEC25 6.75 P 0.00 0.00 0.00 1.06 -0.07 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.31 -0.07 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.81 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.31 -0.07 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 545 0
29JAN26 5.75 P 0.00 0.00 0.00 0.23 -0.04 19 0 34 0
29JAN26 6.00 P 0.00 0.00 0.00 0.40 -0.06 21 0 106 0
29JAN26 6.25 P 0.00 0.00 0.00 0.60 -0.06 22 0 1 0
29JAN26 6.50 P 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 5.00 P 0.02 0.02 0.02 0.03 -0.01 20 2 2 +2
26FEB26 5.25 P 0.00 0.00 0.00 0.07 -0.02 19 0 77 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 209 0
30MAR26 5.00 P 0.04 0.04 0.04 0.04 -0.02 19 2 539 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.03 19 0 657 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 881 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 -0.04 20 0 539 0
30MAR26 6.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 75 0
30MAR26 6.25 P 0.00 0.00 0.00 0.64 -0.07 22 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 164 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 197 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 119 0
29JUN26 5.25 P 0.18 0.18 0.18 0.19 -0.02 21 2 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.03 20 0 782 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 -0.03 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 -0.05 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.60 -0.04 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.83 -0.05 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 23 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 23 0 3 0
29SEP26 5.00 P 0.20 0.20 0.20 0.19 -0.02 23 2 110 0
29SEP26 5.25 P 0.30 0.30 0.29 0.27 -0.03 23 4 173 -2
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.03 23 0 230 0
29SEP26 5.75 P 0.52 0.52 0.52 0.51 -0.04 23 500 543 +500
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.04 23 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 -0.05 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.01 -0.06 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 -0.06 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 -0.06 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 -0.06 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.88 -0.07 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 -0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 -0.07 32 0 0 0
TOTAL PUT 714 26,672 +455
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.06
27NOV25 19.00 C 0.00 0.00 0.00 10.13 -0.07 82 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.63 -0.04 77 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.13 -0.03 72 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.34 +0.27 97 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.14 +0.12 57 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.24 +0.14 46 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.29 +0.08 40 0 2 0
27NOV25 27.00 C 2.35 2.35 2.35 2.39 +0.03 36 15 318 +15
27NOV25 28.00 C 1.76 1.88 1.76 1.71 +0.03 37 70 470 +55
27NOV25 29.00 C 1.26 1.28 1.14 1.16 +0.01 38 73 730 +31
27NOV25 30.00 C 0.86 0.86 0.76 0.77 +0.02 40 86 1,055 +54
27NOV25 31.00 C 0.57 0.65 0.55 0.48 0.00 40 56 911 -38
27NOV25 32.00 C 0.35 0.40 0.35 0.28 0.00 40 38 551 -28
27NOV25 33.00 C 0.29 0.34 0.26 0.15 -0.01 40 72 1,285 +7
27NOV25 34.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 462 0
27NOV25 35.00 C 0.17 0.17 0.16 0.04 -0.01 40 200 2,370 +36
27NOV25 36.00 C 0.09 0.09 0.09 0.02 0.00 40 1 380 -1
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 17.13 +0.07 125 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.59 -0.06 92 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.13 -0.08 114 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.59 -0.24 75 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.09 +0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.59 -0.10 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.09 -0.11 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 13.59 0.00 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.15 +0.02 90 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.60 +0.08 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.12 +0.14 73 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 11.60 +0.03 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.24 +0.19 86 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 10.60 -0.08 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.13 -0.07 61 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 9.63 -0.04 58 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.19 0.00 64 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.34 +0.09 69 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.14 +0.11 43 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.16 -0.09 40 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.11 -0.05 0 0 51 0
30DEC25 25.00 C 4.50 4.50 4.40 4.24 -0.13 34 10 468 +10
30DEC25 26.00 C 0.00 0.00 0.00 3.46 -0.13 36 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 2.81 -0.04 38 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.22 0.00 39 0 128 0
30DEC25 29.00 C 1.97 1.98 1.89 1.74 0.00 39 6 728 -6
30DEC25 30.00 C 0.00 0.00 0.00 1.36 +0.03 40 0 371 0
30DEC25 31.00 C 1.10 1.10 1.10 1.02 +0.03 40 10 127 +10
30DEC25 32.00 C 0.85 0.85 0.85 0.75 +0.03 40 1 1,112 0
30DEC25 33.00 C 0.77 0.80 0.70 0.54 +0.02 40 56 412 -25
30DEC25 34.00 C 0.59 0.59 0.59 0.38 +0.01 40 3 195 0
30DEC25 35.00 C 0.46 0.46 0.46 0.27 +0.01 40 8 556 0
30DEC25 36.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 312 0
30DEC25 37.00 C 0.00 0.00 0.00 0.12 0.00 40 0 245 0
30DEC25 38.00 C 0.28 0.28 0.28 0.08 0.00 40 5 184 0
30DEC25 39.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 64 0
30DEC25 40.00 C 0.00 0.00 0.00 0.04 0.00 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 9.19 -0.02 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.34 +0.09 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.18 -0.09 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.47 +0.22 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.30 -0.20 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.53 -0.17 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.82 -0.15 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.25 0.00 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.71 +0.01 40 0 45 0
29JAN26 29.00 C 2.26 2.26 2.26 2.23 0.00 40 1 70 +1
29JAN26 30.00 C 0.00 0.00 0.00 1.85 +0.03 41 0 148 0
29JAN26 31.00 C 0.00 0.00 0.00 1.50 +0.05 41 0 592 0
29JAN26 32.00 C 0.00 0.00 0.00 1.20 +0.05 41 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.95 +0.04 41 0 366 0
29JAN26 34.00 C 0.00 0.00 0.00 0.74 +0.03 41 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 178 0
29JAN26 36.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 24 0
29JAN26 37.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.14 0.00 40 0 180 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 9.19 -0.02 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.34 +0.09 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.18 -0.09 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.47 +0.06 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.46 -0.04 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.75 -0.01 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.10 -0.14 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.56 +0.01 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.03 +0.01 39 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.57 +0.01 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.18 +0.03 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 1.84 +0.05 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.52 +0.05 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.24 +0.04 40 0 0 0
26FEB26 34.00 C 1.27 1.27 1.27 1.01 +0.04 40 15 15 +15
26FEB26 35.00 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
26FEB26 40.00 C 0.55 0.58 0.55 0.26 +0.01 40 13 28 +13
30MAR26 12.00 C 0.00 0.00 0.00 17.15 +0.03 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.59 -0.06 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.13 -0.08 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.61 -0.22 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.09 +0.03 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.59 -0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.13 -0.07 60 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.59 0.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.15 +0.02 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.60 +0.08 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.33 +0.20 62 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 11.61 -0.11 42 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.24 +0.18 52 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 10.73 +0.05 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.16 -0.04 41 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 9.63 -0.09 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.19 -0.02 38 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.38 -0.05 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.28 -0.26 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.47 -0.15 35 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.90 +0.13 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.01 -0.11 36 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.52 +0.14 39 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 3.85 -0.04 38 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.41 +0.06 39 0 65 0
30MAR26 29.00 C 2.84 2.84 2.84 2.93 +0.09 39 3 43 -3
30MAR26 30.00 C 0.00 0.00 0.00 2.49 +0.08 39 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.11 +0.07 39 0 96 0
30MAR26 32.00 C 0.00 0.00 0.00 1.77 +0.06 39 0 9 0
30MAR26 33.00 C 1.70 1.70 1.70 1.48 +0.06 39 4 37 -4
30MAR26 34.00 C 0.00 0.00 0.00 1.24 +0.05 39 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.02 +0.05 39 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.84 +0.04 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.69 +0.03 38 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.57 +0.04 38 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 14.13 -0.07 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.60 +0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.15 +0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.61 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.33 +0.18 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.67 -0.05 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.32 +0.11 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.84 +0.05 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.40 +0.07 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.90 +0.04 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.52 +0.05 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -0.04 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.88 -0.04 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.09 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.32 -0.10 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.79 0.00 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.39 +0.01 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.61 +0.02 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.19 +0.03 38 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 3.79 +0.04 39 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.16 -0.03 37 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 2.96 0.00 39 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.54 -0.06 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.29 -0.03 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.00 -0.03 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.75 -0.03 38 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.53 -0.03 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.32 -0.04 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.16 -0.03 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.99 -0.04 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.87 -0.03 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.75 -0.03 38 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 10.60 +0.15 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.17 +0.13 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 +0.04 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.98 +0.13 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.30 +0.16 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.52 +0.06 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.89 +0.05 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.30 +0.06 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.73 +0.03 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.25 +0.07 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.73 +0.02 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.31 +0.01 37 0 0 0
29SEP26 30.00 C 4.02 4.02 4.02 3.88 +0.02 37 4 28 0
29SEP26 31.00 C 0.00 0.00 0.00 3.49 -0.02 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.36 +0.15 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.97 -0.04 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.72 +0.08 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.45 +0.08 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.19 0.00 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.98 0.00 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.71 0.00 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.54 0.00 38 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.38 -0.01 38 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 0.00 38 0 0 0
TOTAL CALL 750 24,725 +142
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 133 0
27NOV25 25.00 P 0.06 0.06 0.06 0.07 -0.02 40 18 96 +6
27NOV25 26.00 P 0.16 0.16 0.16 0.17 -0.02 40 55 293 +5
27NOV25 27.00 P 0.34 0.36 0.31 0.36 -0.03 40 345 755 +213
27NOV25 28.00 P 0.59 0.67 0.57 0.67 -0.03 40 139 901 +136
27NOV25 29.00 P 0.98 1.15 0.98 1.11 -0.08 41 133 558 +108
27NOV25 30.00 P 1.57 1.68 1.56 1.71 -0.09 42 80 569 +80
27NOV25 31.00 P 2.29 2.60 2.29 2.43 -0.10 43 69 470 +37
27NOV25 32.00 P 0.00 0.00 0.00 3.25 -0.11 44 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 4.16 -0.11 48 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 5.12 -0.11 52 0 36 0
27NOV25 35.00 P 0.00 0.00 0.00 6.13 -0.01 60 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.03 -0.09 57 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 8.04 -0.03 64 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.97 -0.18 60 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 10.00 -0.08 69 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.26 -0.10 99 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.96 -0.10 71 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 0.00 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 124 0
30DEC25 24.00 P 0.00 0.00 0.00 0.24 0.00 40 0 229 0
30DEC25 25.00 P 0.37 0.37 0.34 0.39 -0.01 39 15 181 -5
30DEC25 26.00 P 0.56 0.56 0.56 0.62 -0.01 39 4 177 0
30DEC25 27.00 P 0.92 0.92 0.92 0.94 -0.01 39 30 280 0
30DEC25 28.00 P 1.35 1.35 1.35 1.35 0.00 39 1 108 0
30DEC25 29.00 P 0.00 0.00 0.00 1.86 0.00 40 0 691 0
30DEC25 30.00 P 2.49 2.49 2.49 2.49 +0.01 41 15 155 +12
30DEC25 31.00 P 0.00 0.00 0.00 3.20 -0.01 42 0 975 0
30DEC25 32.00 P 0.00 0.00 0.00 3.96 -0.08 43 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.79 -0.08 44 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.66 +0.07 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.58 +0.11 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.42 +0.03 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.51 -0.10 53 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.44 -0.03 54 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 10.51 +0.26 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.47 -0.09 63 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 12.42 +0.33 63 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 0.10 -0.01 40 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 74 0
29JAN26 24.00 P 0.00 0.00 0.00 0.47 +0.01 40 0 124 0
29JAN26 25.00 P 0.00 0.00 0.00 0.68 0.00 40 0 50 0
29JAN26 26.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 18 0
29JAN26 27.00 P 1.33 1.33 1.33 1.32 -0.01 40 1 25 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.77 +0.02 40 0 3,053 0
29JAN26 29.00 P 0.00 0.00 0.00 2.29 +0.02 40 0 47 0
29JAN26 30.00 P 2.84 2.84 2.77 2.90 +0.01 41 2 69 +2
29JAN26 31.00 P 0.00 0.00 0.00 3.60 +0.02 42 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 4.32 +0.09 42 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 5.09 +0.03 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.92 +0.05 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.80 +0.17 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.71 -0.08 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.65 +0.04 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.61 0.00 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.54 -0.14 52 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.58 +0.02 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.42 +0.16 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 1 0
26FEB26 24.00 P 0.00 0.00 0.00 0.62 0.00 39 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.86 -0.01 39 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.57 0.00 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.56 +0.02 40 0 15 0
26FEB26 30.00 P 3.07 3.07 3.07 3.17 +0.02 40 6 6 +6
26FEB26 31.00 P 3.78 3.78 3.77 3.85 +0.02 41 24 35 +24
26FEB26 32.00 P 0.00 0.00 0.00 4.58 -0.05 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.33 +0.04 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.13 -0.07 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.98 +0.06 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.85 -0.08 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.77 -0.08 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.70 -0.09 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.66 -0.08 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.58 -0.07 50 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 50 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 0.00 38 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 0.00 38 0 34 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 0.00 38 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.25 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 0.00 38 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 0.00 38 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.04 -0.04 38 0 80 0
30MAR26 26.00 P 0.00 0.00 0.00 1.39 -0.03 38 0 36 0
30MAR26 27.00 P 0.00 0.00 0.00 1.77 -0.05 38 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.29 -0.02 39 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.65 -0.04 37 0 40 0
30MAR26 30.00 P 0.00 0.00 0.00 3.40 -0.02 39 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.05 +0.06 40 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.71 -0.04 40 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.48 -0.04 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.27 0.00 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.09 -0.07 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.85 -0.14 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.85 -0.03 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.74 -0.10 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.69 -0.05 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.67 +0.02 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.64 +0.02 49 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 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.51 -0.03 38 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 -0.05 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 -0.04 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.21 -0.04 38 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.53 -0.05 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.93 -0.03 38 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.39 0.00 38 0 25 0
29JUN26 28.00 P 0.00 0.00 0.00 2.89 -0.02 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 -0.06 38 0 30 0
29JUN26 30.00 P 0.00 0.00 0.00 4.03 -0.05 39 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 -0.08 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 -0.13 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.04 -0.13 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.79 -0.13 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.57 -0.09 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.39 -0.13 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.23 -0.13 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.10 -0.12 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.99 +0.05 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.89 -0.15 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.82 -0.15 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 -0.03 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.03 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.64 -0.04 38 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.01 -0.05 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.05 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.90 -0.10 38 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.44 -0.07 39 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 +0.04 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.56 -0.09 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.17 -0.09 39 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.84 -0.10 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 -0.10 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.26 -0.10 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.01 -0.10 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.79 -0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 -0.10 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.44 -0.10 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 -0.11 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.19 -0.10 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.08 -0.11 43 0 0 0
TOTAL PUT 937 18,429 +625
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$ 9.34
27NOV25 3.80 C 0.00 0.00 0.00 5.59 0.00 204 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.49 0.00 198 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.39 0.00 193 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.29 0.00 188 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.19 0.00 183 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.10 +0.01 185 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.00 +0.01 180 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.90 +0.01 175 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.80 +0.01 170 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.70 +0.01 166 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.60 +0.01 161 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.52 +0.03 168 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.40 +0.01 152 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.17 +0.03 152 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.90 +0.01 131 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.64 -0.03 116 0 60 0
27NOV25 6.00 C 3.40 3.40 3.40 3.40 -0.01 112 1 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.66 0.00 90 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.11 -0.03 47 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.90 0.00 62 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.36 -0.04 28 0 20 0
27NOV25 8.25 C 1.16 1.16 1.16 1.11 -0.03 23 20 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.86 -0.03 17 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.62 -0.03 18 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.23 -0.02 18 0 1,638 0
27NOV25 9.50 C 0.12 0.12 0.12 0.12 0.00 19 41 731 +41
27NOV25 9.75 C 0.00 0.00 0.00 0.05 0.00 19 0 150 0
27NOV25 10.00 C 0.06 0.06 0.06 0.02 0.00 20 2 316 +2
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 14.00 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 7.28 -0.01 195 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.20 +0.01 207 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.10 +0.01 200 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.02 +0.03 207 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.90 +0.01 188 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.80 +0.01 182 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.70 +0.01 177 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.60 +0.01 171 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.50 -0.02 166 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.39 -0.01 154 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.30 0.00 157 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.21 +0.01 158 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.11 +0.01 154 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.01 +0.01 149 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.92 +0.01 150 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.81 -0.01 141 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.69 -0.01 125 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.61 -0.01 133 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.51 +0.01 130 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.41 -0.01 126 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.31 0.00 122 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.21 0.00 119 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.11 -0.01 116 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.01 -0.01 112 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.91 -0.01 109 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.82 +0.01 110 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.73 +0.01 111 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.62 +0.01 104 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.53 0.00 105 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.41 -0.01 94 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.19 +0.03 97 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.92 -0.01 84 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.67 -0.01 78 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.42 0.00 72 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.18 +0.01 68 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.95 -0.04 67 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.68 +0.01 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.43 0.00 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.18 -0.01 46 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.63 -0.08 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.39 -0.07 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.93 -0.01 21 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.54 0.00 21 0 63 0
30DEC25 9.25 C 0.38 0.38 0.38 0.37 -0.02 20 15 3,810 0
30DEC25 9.50 C 0.26 0.26 0.26 0.27 +0.02 22 15 2,190 0
30DEC25 9.75 C 0.00 0.00 0.00 0.17 +0.01 21 0 761 0
30DEC25 10.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 507 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 0.00 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 26 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.68 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.43 -0.02 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.94 0.00 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.66 -0.05 19 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.42 -0.04 19 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.18 -0.05 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.76 -0.06 18 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.57 -0.08 18 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.42 -0.07 18 0 520 0
29JAN26 9.50 C 0.27 0.33 0.27 0.30 -0.07 18 35 652 +15
29JAN26 9.75 C 0.00 0.00 0.00 0.21 -0.06 19 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.43 - 28 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.21 +0.01 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.94 -0.01 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.68 -0.03 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.44 -0.03 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.21 -0.03 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.99 -0.03 17 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.79 -0.03 17 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.61 -0.04 17 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.24 -0.03 17 0 30 0
26FEB26 10.00 C 0.20 0.20 0.20 0.16 -0.02 17 60 60 +60
26FEB26 10.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.90 -0.01 105 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.80 -0.01 101 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.70 -0.01 97 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.60 -0.01 93 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.50 -0.02 90 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.39 -0.02 77 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.30 -0.01 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.21 -0.01 86 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.11 -0.01 83 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.01 -0.01 80 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 0.00 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.81 -0.01 74 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.61 -0.01 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.51 -0.01 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.45 +0.01 80 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.31 -0.02 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.21 -0.02 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.11 -0.02 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.01 -0.02 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.91 -0.02 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.82 -0.01 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.73 -0.01 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.62 -0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.53 -0.01 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 +0.01 62 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.24 +0.03 61 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.97 0.00 53 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 0.00 42 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.95 -0.04 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.44 -0.03 19 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.25 +0.01 30 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.95 -0.03 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 -0.04 12 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 +0.01 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 -0.04 14 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.01 -0.04 14 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 -0.03 15 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.63 -0.03 15 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.48 -0.02 15 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.02 15 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 -0.03 15 0 4 0
30MAR26 10.00 C 0.21 0.21 0.20 0.17 -0.02 15 60 197 +60
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 21 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 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.90 -0.03 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.80 -0.03 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.70 -0.03 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.60 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.50 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.41 -0.03 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.31 -0.03 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.92 -0.03 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.86 -0.01 67 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.76 -0.02 65 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.53 -0.03 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.45 -0.01 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.16 -0.02 51 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.04 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.94 -0.03 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.84 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.65 -0.03 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.55 -0.03 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.47 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.24 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.97 0.00 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.72 -0.03 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 -0.01 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 -0.05 36 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 0.00 32 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 +0.03 32 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 -0.03 11 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 -0.03 13 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 -0.03 13 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 -0.03 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.03 13 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.03 13 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 -0.03 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 -0.01 13 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 -0.03 14 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.03 14 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.02 13 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.02 13 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 20 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 3.04 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 0.00 24 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 -0.02 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 0.00 20 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.01 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 -0.02 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.01 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 +0.01 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.01 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.03 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 +0.03 15 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.01 14 0 0 0
29SEP26 10.50 C 0.20 0.20 0.20 0.21 +0.01 14 2 4 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 15 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 251 18,658 +180
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 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 59 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 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 41 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 17 0 221 0
27NOV25 9.25 P 0.14 0.16 0.14 0.12 +0.01 18 205 273 +205
27NOV25 9.50 P 0.00 0.00 0.00 0.26 +0.04 19 0 166 0
27NOV25 9.75 P 0.00 0.00 0.00 0.44 +0.03 18 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 258 0
27NOV25 10.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 104 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 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 88 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 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 81 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 69 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 +0.01 21 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 52 0
30DEC25 8.75 P 0.06 0.06 0.04 0.08 +0.02 21 155 52 -111
30DEC25 9.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.24 +0.04 20 0 105 0
30DEC25 9.50 P 0.00 0.00 0.00 0.37 +0.04 21 0 40 0
30DEC25 9.75 P 0.00 0.00 0.00 0.54 +0.05 21 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.72 +0.04 21 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.17 +0.04 22 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.66 +0.03 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 0.01 -0.01 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 44 0
29JAN26 9.25 P 0.26 0.26 0.26 0.25 -0.04 17 20 32 +20
29JAN26 9.50 P 0.00 0.00 0.00 0.37 -0.06 17 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.54 -0.04 18 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.73 -0.02 18 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.17 +0.01 19 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.17 +0.01 17 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.16 +0.03 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 78 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 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 15 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.02 15 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 -0.03 15 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 -0.02 15 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.40 -0.03 15 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 -0.02 16 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.74 -0.01 16 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 +0.01 16 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.66 +0.03 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 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 13 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 13 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 0.00 13 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.01 13 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.01 13 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.03 13 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 -0.02 13 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 -0.01 13 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 +0.01 14 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 +0.03 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 14 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.02 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.03 14 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.04 14 0 45 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.05 14 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 +0.04 14 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.04 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.06 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 +0.05 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.03 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
TOTAL PUT 380 5,688 +114
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 58 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 0.00 128 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 243 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 0.00 108 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 0.00 128 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 0.00 149 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 204 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 66 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$ 3.21
27NOV25 2.20 C 0.00 0.00 0.00 1.03 -0.01 97 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.93 -0.01 87 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.83 -0.01 78 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.73 -0.01 69 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.63 -0.01 60 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.11 -0.01 32 0 15 0
27NOV25 3.30 C 0.08 0.08 0.08 0.08 0.00 36 20 80 +20
27NOV25 3.40 C 0.05 0.05 0.05 0.05 0.00 37 5 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.03 0.00 37 0 29 0
27NOV25 3.60 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.38 -0.02 78 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.33 -0.02 75 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.28 -0.02 71 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.23 -0.02 68 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.13 -0.02 61 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.03 -0.02 55 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.94 -0.01 58 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.84 -0.01 51 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.73 -0.02 37 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.39 -0.02 38 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.24 -0.02 34 0 11 0
30DEC25 3.20 C 0.20 0.20 0.20 0.19 -0.01 35 5 1 -5
30DEC25 3.30 C 0.00 0.00 0.00 0.15 -0.01 36 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.11 -0.01 35 0 113 0
30DEC25 3.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
30DEC25 3.70 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30DEC25 3.80 C 0.04 0.04 0.04 0.03 -0.01 36 5 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.20 -0.01 36 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.16 -0.02 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 0.95 -0.01 39 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 -0.01 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 -0.01 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 -0.01 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.79 -0.01 37 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.70 -0.01 35 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.55 -0.02 35 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.18 -0.01 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 4.30 C 0.08 0.08 0.08 0.06 0.00 39 30 32 +30
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.41 -0.02 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.09 -0.01 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.92 -0.02 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 -0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 -0.02 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.24 -0.01 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.21 -0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 -0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.01 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 -0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 -0.02 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 10 0
TOTAL CALL 65 2,254 +45
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 89 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 72 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 39 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 203 0
27NOV25 3.30 P 0.00 0.00 0.00 0.15 0.00 32 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.23 +0.02 35 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.31 +0.01 35 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.50 +0.01 42 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.39 +0.02 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 62 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 40 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 52 0
30DEC25 2.80 P 0.02 0.02 0.02 0.03 0.00 34 3 68 +3
30DEC25 2.90 P 0.04 0.04 0.04 0.05 0.00 34 3 50 +3
30DEC25 3.00 P 0.00 0.00 0.00 0.07 0.00 32 0 49 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 33 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 0.00 34 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 0.00 35 0 52 0
30DEC25 3.40 P 0.00 0.00 0.00 0.29 +0.01 37 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.80 +0.01 40 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 0.00 36 0 56 0
29JAN26 2.80 P 0.00 0.00 0.00 0.06 0.00 36 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 0.12 +0.01 36 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 0.00 36 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.32 0.00 35 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.40 0.00 37 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.00 +0.01 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.10 +0.02 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 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 35 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 0.00 35 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.01 +0.01 39 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 35 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 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
30MAR26 2.80 P 0.11 0.11 0.11 0.11 +0.01 37 10 13 +10
30MAR26 2.90 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 0.00 36 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.01 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 +0.01 38 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 +0.01 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 0.00 36 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 0.00 38 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 +0.02 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.12 +0.02 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.21 +0.02 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.30 +0.02 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.40 +0.02 41 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 36 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 38 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 0.07 +0.01 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 0.00 37 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 0.00 38 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 0.00 36 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 0.00 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 +0.01 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.01 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 +0.01 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.02 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.44 +0.02 42 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 38 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 0.17 -0.01 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 0.00 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 0.00 40 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
TOTAL PUT 16 2,276 +16
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$ 17.51
27NOV25 13.00 C 0.00 0.00 0.00 4.54 -0.11 46 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.13 -0.05 73 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.58 -0.11 54 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.07 -0.12 44 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.59 -0.12 42 0 10 0
27NOV25 15.50 C 0.00 0.00 0.00 2.14 +0.02 42 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.67 -0.14 37 0 4 0
27NOV25 16.50 C 1.30 1.30 1.27 1.33 -0.09 41 34 134 -4
27NOV25 17.00 C 0.90 0.95 0.89 1.00 -0.07 41 57 55 -18
27NOV25 17.50 C 0.66 0.71 0.66 0.72 -0.07 40 11 117 +7
27NOV25 18.00 C 0.48 0.51 0.48 0.51 -0.05 41 6 152 -3
27NOV25 18.50 C 0.32 0.37 0.31 0.35 -0.03 41 273 361 +148
27NOV25 19.00 C 0.23 0.25 0.23 0.23 -0.02 41 11 375 0
27NOV25 19.50 C 0.14 0.18 0.14 0.14 -0.02 40 20 239 -12
27NOV25 20.00 C 0.10 0.13 0.10 0.09 -0.01 41 21 431 +6
27NOV25 21.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 403 0
27NOV25 22.00 C 0.04 0.04 0.04 0.01 -0.01 41 1 345 -1
27NOV25 23.00 C 0.03 0.03 0.03 0.01 0.00 48 2 576 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 274 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 119 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.06 -0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.81 -0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.56 -0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.07 -0.22 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.53 -0.19 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.07 -0.24 0 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.51 -0.29 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.19 -0.10 60 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.61 -0.18 42 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.15 -0.05 44 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.68 -0.14 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.20 -0.02 38 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.81 -0.10 41 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.36 -0.12 38 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.01 -0.11 39 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.67 -0.09 39 0 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.38 -0.06 39 0 59 0
30DEC25 17.50 C 1.08 1.08 1.08 1.12 -0.07 39 3 137 +3
30DEC25 18.00 C 0.92 0.92 0.92 0.92 -0.04 40 1 683 +1
30DEC25 18.50 C 0.00 0.00 0.00 0.74 -0.02 40 0 296 0
30DEC25 19.00 C 0.57 0.57 0.57 0.58 -0.01 40 2 622 +1
30DEC25 19.50 C 0.44 0.46 0.44 0.45 -0.01 40 141 612 0
30DEC25 20.00 C 0.36 0.37 0.36 0.34 -0.01 40 10 1,089 0
30DEC25 21.00 C 0.24 0.24 0.24 0.19 -0.01 40 6 1,236 -2
30DEC25 22.00 C 0.14 0.14 0.14 0.11 0.00 40 1 1,125 0
30DEC25 23.00 C 0.00 0.00 0.00 0.06 0.00 40 0 401 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 0.00 40 0 451 0
30DEC25 25.00 C 0.06 0.06 0.06 0.02 0.00 42 22 552 +20
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 154 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30DEC25 29.00 C 0.02 0.02 0.02 0.01 0.00 52 1 258 +1
29JAN26 13.00 C 0.00 0.00 0.00 4.76 - 47 0 0 -
29JAN26 13.50 C 0.00 0.00 0.00 4.16 -0.24 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.69 -0.27 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.28 -0.25 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.08 +0.05 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.54 -0.20 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.21 -0.10 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.96 -0.08 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.67 -0.09 39 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 1.43 -0.06 40 0 80 0
29JAN26 18.00 C 1.20 1.20 1.20 1.22 -0.05 40 40 55 +25
29JAN26 18.50 C 0.00 0.00 0.00 1.04 -0.02 41 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 82 0
29JAN26 19.50 C 0.00 0.00 0.00 0.72 -0.01 41 0 56 0
29JAN26 20.00 C 0.60 0.60 0.60 0.59 -0.01 40 15 68 +15
29JAN26 21.00 C 0.44 0.45 0.44 0.39 -0.01 40 17 78 0
29JAN26 22.00 C 0.33 0.34 0.33 0.25 -0.01 40 353 1,339 +344
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 31 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.76 - 38 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 4.29 -0.23 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.95 -0.01 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.43 -0.24 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.08 -0.20 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.72 -0.20 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.41 -0.02 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.16 -0.08 39 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 1.89 -0.06 39 0 30 0
26FEB26 17.50 C 0.00 0.00 0.00 1.66 -0.03 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.44 -0.04 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.25 -0.03 40 0 14 0
26FEB26 19.00 C 0.99 0.99 0.99 1.09 -0.01 41 5 5 +5
26FEB26 19.50 C 0.00 0.00 0.00 0.93 -0.01 41 0 4 0
26FEB26 20.00 C 0.80 0.80 0.80 0.79 -0.01 40 18 21 +18
26FEB26 21.00 C 0.00 0.00 0.00 0.57 0.00 41 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.18 -0.02 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.95 -0.19 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.71 +0.02 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.23 -0.22 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.89 -0.02 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.27 -0.17 44 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.86 +0.02 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.39 -0.16 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.95 -0.04 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.43 -0.09 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.98 -0.12 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.75 +0.03 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.38 +0.01 41 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.07 +0.09 42 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.80 -0.05 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.42 -0.07 40 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.16 -0.06 40 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.93 -0.05 41 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.71 -0.06 41 0 32 0
30MAR26 18.50 C 0.00 0.00 0.00 1.51 -0.06 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.34 -0.05 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.20 -0.02 42 0 1,027 0
30MAR26 20.00 C 0.99 0.99 0.99 1.06 -0.01 42 4 683 +4
30MAR26 21.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 141 0
30MAR26 22.00 C 0.00 0.00 0.00 0.61 0.00 42 0 123 0
30MAR26 23.00 C 0.51 0.51 0.51 0.45 -0.01 41 2 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 0.00 41 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.25 0.00 41 0 121 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 0.00 41 0 88 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 103 0
30MAR26 28.00 C 0.20 0.20 0.20 0.10 0.00 41 3 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 6.40 -0.14 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.91 -0.26 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.53 -0.14 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.18 -0.15 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.83 -0.14 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.47 -0.02 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.99 -0.24 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.64 -0.25 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.42 -0.15 41 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.19 +0.06 42 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 2.94 -0.03 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.66 -0.06 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.43 -0.06 42 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 2.22 -0.04 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.03 -0.02 42 0 92 0
29JUN26 19.00 C 1.79 1.79 1.79 1.85 -0.01 42 4 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.67 -0.01 42 0 17 0
29JUN26 20.00 C 1.47 1.47 1.47 1.52 -0.01 42 5 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 0.00 42 0 39 0
29JUN26 22.00 C 1.05 1.05 1.05 1.01 0.00 42 4 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 0.00 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 0.00 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 55 0
29JUN26 26.00 C 0.57 0.57 0.55 0.43 0.00 42 70 89 +55
29JUN26 27.00 C 0.00 0.00 0.00 0.34 0.00 42 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 0.00 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 0.00 42 0 4 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 - 38 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 4.88 -0.21 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.64 -0.08 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.24 -0.17 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.96 -0.21 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 -0.09 43 0 0 0
29SEP26 16.00 C 3.30 3.30 3.30 3.53 -0.03 43 20 20 +20
29SEP26 16.50 C 0.00 0.00 0.00 3.24 -0.05 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.90 -0.16 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.81 -0.07 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.62 -0.05 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.45 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 -0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 -0.01 43 0 0 0
29SEP26 20.00 C 1.84 1.84 1.84 1.93 -0.01 43 4 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 -0.01 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.41 -0.01 43 0 1 0
29SEP26 23.00 C 1.31 1.31 1.31 1.20 -0.01 42 3 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 0.00 42 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 0.00 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 0.00 42 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 0.00 42 0 32 0
TOTAL CALL 1,190 18,180 +633
27NOV25 13.00 P 0.01 0.01 0.01 0.01 0.00 55 10 25 +3
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
27NOV25 14.50 P 0.05 0.05 0.05 0.02 0.00 41 55 221 +55
27NOV25 15.00 P 0.00 0.00 0.00 0.05 0.00 42 0 161 0
27NOV25 15.50 P 0.15 0.15 0.11 0.09 0.00 41 98 519 +89
27NOV25 16.00 P 0.23 0.23 0.17 0.17 +0.01 41 18 395 +5
27NOV25 16.50 P 0.40 0.40 0.28 0.28 +0.01 40 18 431 +6
27NOV25 17.00 P 0.58 0.58 0.45 0.45 +0.02 40 131 1,082 +7
27NOV25 17.50 P 0.79 0.81 0.68 0.68 +0.03 41 26 558 +1
27NOV25 18.00 P 1.20 1.20 1.01 0.98 +0.06 41 52 425 -47
27NOV25 18.50 P 1.36 1.36 1.32 1.33 +0.09 42 4 341 0
27NOV25 19.00 P 0.00 0.00 0.00 1.72 +0.10 43 0 341 0
27NOV25 19.50 P 0.00 0.00 0.00 2.11 +0.05 41 0 312 0
27NOV25 20.00 P 2.70 2.70 2.70 2.60 +0.12 47 1 112 0
27NOV25 21.00 P 0.00 0.00 0.00 3.54 +0.09 50 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.52 +0.08 55 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 5.58 -0.02 75 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.50 +0.06 65 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.50 +0.06 72 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.51 +0.07 83 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.51 +0.07 89 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.50 +0.04 91 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.52 +0.08 105 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 0.02 +0.01 43 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 0.00 42 0 66 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.08 0.00 40 0 73 0
30DEC25 14.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 97 0
30DEC25 15.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 434 0
30DEC25 15.50 P 0.33 0.33 0.33 0.30 +0.02 40 3 658 -3
30DEC25 16.00 P 0.48 0.48 0.43 0.41 +0.01 39 69 821 +65
30DEC25 16.50 P 0.66 0.66 0.63 0.58 +0.03 39 56 1,142 +6
30DEC25 17.00 P 0.86 0.86 0.86 0.78 +0.03 39 15 402 +15
30DEC25 17.50 P 0.00 0.00 0.00 1.04 +0.06 40 0 845 0
30DEC25 18.00 P 0.00 0.00 0.00 1.33 +0.08 40 0 808 0
30DEC25 18.50 P 0.00 0.00 0.00 1.64 +0.08 40 0 265 0
30DEC25 19.00 P 0.00 0.00 0.00 2.02 +0.11 41 0 677 0
30DEC25 19.50 P 0.00 0.00 0.00 2.41 +0.12 42 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.77 +0.07 41 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.66 +0.09 43 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.52 +0.04 38 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.58 -0.02 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.50 +0.05 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.63 +0.19 67 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.51 +0.02 57 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.66 +0.22 80 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.66 +0.20 85 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.61 +0.17 84 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
29JAN26 13.50 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JAN26 14.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 20 0
29JAN26 15.00 P 0.40 0.40 0.40 0.36 +0.03 40 19 172 +19
29JAN26 15.50 P 0.00 0.00 0.00 0.48 +0.02 40 0 139 0
29JAN26 16.00 P 0.00 0.00 0.00 0.64 +0.03 40 0 167 0
29JAN26 16.50 P 0.00 0.00 0.00 0.82 +0.03 40 0 216 0
29JAN26 17.00 P 1.05 1.05 1.04 1.04 +0.05 40 19 247 0
29JAN26 17.50 P 0.00 0.00 0.00 1.29 +0.06 40 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.58 +0.07 40 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.90 +0.08 41 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.24 +0.08 41 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.61 +0.09 42 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.01 +0.18 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.84 +0.16 44 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.63 0.00 40 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.71 +0.11 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.66 +0.13 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.63 +0.18 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.51 +0.02 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.66 +0.22 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.66 +0.20 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.61 +0.17 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 - 41 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 +0.02 40 0 73 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 23 0
26FEB26 15.50 P 0.00 0.00 0.00 0.62 +0.03 39 0 16 0
26FEB26 16.00 P 0.84 0.84 0.84 0.79 +0.04 40 9 24 +9
26FEB26 16.50 P 1.04 1.04 1.04 0.98 +0.03 39 58 80 +36
26FEB26 17.00 P 0.00 0.00 0.00 1.21 +0.05 39 0 59 0
26FEB26 17.50 P 0.00 0.00 0.00 1.47 +0.07 40 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.75 +0.07 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.06 +0.07 40 0 15 0
26FEB26 19.00 P 2.48 2.48 2.48 2.42 +0.09 41 15 15 +15
26FEB26 19.50 P 0.00 0.00 0.00 2.77 +0.09 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.15 +0.09 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.92 +0.09 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.77 -0.03 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.78 +0.08 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.74 +0.14 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.73 +0.23 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.59 +0.07 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.66 +0.18 59 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 0.00 0.00 0.00 0.02 0.00 42 0 4 0
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 0.08 +0.01 42 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
30MAR26 13.00 P 0.27 0.27 0.27 0.23 +0.01 41 1 8 0
30MAR26 13.50 P 0.32 0.32 0.32 0.31 +0.01 41 11 21 +9
30MAR26 14.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 +0.02 41 0 113 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 316 0
30MAR26 16.00 P 1.05 1.05 1.05 1.00 +0.04 41 50 764 +12
30MAR26 16.50 P 0.00 0.00 0.00 1.21 +0.05 41 0 352 0
30MAR26 17.00 P 0.00 0.00 0.00 1.44 +0.05 41 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 +0.07 41 0 402 0
30MAR26 18.00 P 0.00 0.00 0.00 1.99 +0.07 41 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 +0.07 41 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.62 +0.09 41 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.94 +0.06 41 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.33 +0.08 42 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 4.12 +0.13 43 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 5.00 +0.05 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.80 +0.10 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.81 +0.15 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.73 +0.17 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.59 +0.07 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.66 +0.18 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.68 +0.20 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.61 +0.17 57 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.01 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 0.00 41 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 +0.01 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.77 +0.02 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.03 41 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 +0.03 41 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 +0.03 41 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.52 +0.04 41 0 144 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 +0.03 40 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 2.01 +0.05 41 0 127 0
29JUN26 17.50 P 0.00 0.00 0.00 2.28 +0.05 40 0 155 0
29JUN26 18.00 P 0.00 0.00 0.00 2.58 +0.08 41 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.88 +0.06 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 +0.07 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 +0.08 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 +0.09 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.04 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.39 +0.05 41 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 +0.12 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.12 -0.05 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.92 +0.10 41 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.95 +0.30 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.78 +0.23 43 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.85 +0.29 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.66 +0.03 45 0 0 0
29SEP26 13.00 P 0.74 0.74 0.74 0.75 - 41 10 10 -
29SEP26 13.50 P 0.00 0.00 0.00 0.89 +0.02 41 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.02 41 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.02 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 +0.02 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 +0.03 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 +0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 +0.03 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 +0.03 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 +0.04 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.96 +0.07 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 +0.06 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 +0.06 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 +0.07 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 +0.07 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 +0.14 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 0.00 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 +0.27 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 +0.15 44 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.20 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 +0.19 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.98 +0.17 46 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.84 +0.12 45 0 0 0
TOTAL PUT 748 20,626 +302
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$ 9.40
27NOV25 5.50 C 0.00 0.00 0.00 3.91 +0.15 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.73 +0.22 132 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.40 +0.20 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.91 +0.14 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.42 +0.15 54 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.17 +0.15 48 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.92 +0.16 41 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.43 +0.21 37 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.19 +0.20 35 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.95 +0.17 32 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.74 +0.16 32 0 96 0
27NOV25 9.00 C 0.57 0.57 0.56 0.56 +0.12 33 130 207 +116
27NOV25 9.25 C 0.00 0.00 0.00 0.41 +0.11 34 0 150 0
27NOV25 9.50 C 0.18 0.30 0.18 0.29 +0.08 35 59 134 -50
27NOV25 9.75 C 0.00 0.00 0.00 0.21 +0.07 37 0 95 0
27NOV25 10.00 C 0.00 0.00 0.00 0.13 +0.05 36 0 44 0
27NOV25 10.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 61 0
27NOV25 11.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 18 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.67 +0.22 101 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.43 +0.21 65 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.15 +0.18 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.93 +0.17 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.73 +0.22 78 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.16 +0.15 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.91 +0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.69 +0.17 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.44 +0.17 32 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.22 +0.16 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.96 +0.20 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.68 +0.16 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 1.51 +0.20 35 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.27 +0.17 32 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.09 +0.11 34 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.96 +0.19 38 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.76 +0.13 35 0 53 0
30DEC25 9.25 C 0.00 0.00 0.00 0.61 +0.10 35 0 71 0
30DEC25 9.50 C 0.00 0.00 0.00 0.50 +0.09 35 0 124 0
30DEC25 9.75 C 0.00 0.00 0.00 0.40 +0.08 36 0 83 0
30DEC25 10.00 C 0.27 0.27 0.27 0.32 +0.07 36 5 68 +5
30DEC25 10.50 C 0.00 0.00 0.00 0.19 +0.04 36 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 67 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 5 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
29JAN26 6.25 C 0.00 0.00 0.00 3.21 +0.20 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.98 +0.14 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.73 +0.15 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.49 +0.15 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.26 +0.17 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.06 +0.19 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.81 +0.13 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.63 +0.18 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.41 +0.14 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.28 +0.17 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.07 +0.12 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.90 +0.11 36 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 +0.09 35 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.65 +0.09 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.55 +0.07 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.45 +0.05 36 0 46 0
29JAN26 10.50 C 0.00 0.00 0.00 0.32 +0.06 37 0 120 0
29JAN26 11.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.76 +0.15 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.51 +0.17 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.32 +0.14 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.07 +0.20 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.91 +0.15 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.65 +0.11 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.50 +0.11 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.30 +0.09 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.20 +0.17 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.02 +0.12 36 0 29 0
26FEB26 9.25 C 0.00 0.00 0.00 0.89 +0.11 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.77 +0.10 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.67 +0.09 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.58 +0.08 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.67 +0.21 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.57 +0.18 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.51 +0.22 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.24 +0.17 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.01 +0.19 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.79 +0.21 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.52 +0.18 43 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.16 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.06 +0.14 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.86 +0.21 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.62 +0.19 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.41 +0.15 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 +0.17 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.02 +0.22 41 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.81 +0.17 39 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.63 +0.15 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.48 +0.18 39 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 +0.14 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.17 +0.13 38 0 3 0
30MAR26 9.25 C 1.05 1.05 1.05 1.03 +0.12 38 4 4 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.93 +0.13 38 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 +0.10 38 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.72 +0.10 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.56 +0.08 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.43 +0.07 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.33 +0.07 39 0 262 0
30MAR26 12.00 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.57 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 +0.21 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.24 +0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 +0.24 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 +0.23 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.20 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.41 +0.20 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 +0.20 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.19 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.78 +0.19 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.57 +0.21 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.39 +0.19 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 +0.17 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.02 +0.17 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.86 +0.16 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 +0.15 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.56 +0.15 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 +0.14 40 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 +0.10 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 +0.14 39 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 1.07 +0.12 39 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 +0.12 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.79 +0.10 39 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.64 +0.08 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 +0.08 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.07 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29SEP26 6.00 C 3.68 3.68 3.68 3.66 +0.25 44 1 1 +1
29SEP26 6.25 C 0.00 0.00 0.00 3.41 +0.20 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.20 +0.20 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.19 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.86 +0.17 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 +0.19 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 +0.15 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.29 +0.14 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.16 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 +0.16 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.86 +0.16 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 +0.17 40 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.58 +0.14 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 +0.15 40 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.34 +0.12 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 +0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 +0.09 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 +0.11 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 +0.11 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.08 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 +0.08 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
TOTAL CALL 199 2,307 +74
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 77 0
27NOV25 8.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 172 0
27NOV25 8.75 P 0.00 0.00 0.00 0.10 -0.03 37 0 110 0
27NOV25 9.00 P 0.25 0.26 0.25 0.15 -0.07 35 36 42 +6
27NOV25 9.25 P 0.00 0.00 0.00 0.26 -0.09 36 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.39 -0.12 37 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.55 -0.12 38 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.69 -0.21 33 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.13 -0.19 35 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.65 -0.16 51 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.16 -0.15 63 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.62 -0.19 60 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.13 -0.18 72 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.68 -0.13 95 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.15 -0.17 94 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 38 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.12 -0.03 37 0 42 0
30DEC25 8.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 29 0
30DEC25 8.75 P 0.31 0.31 0.31 0.25 -0.05 37 8 16 +1
30DEC25 9.00 P 0.43 0.43 0.43 0.34 -0.07 37 15 15 +11
30DEC25 9.25 P 0.00 0.00 0.00 0.44 -0.10 36 0 12 0
30DEC25 9.50 P 0.00 0.00 0.00 0.57 -0.11 37 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.73 -0.08 38 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.28 -0.11 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.71 -0.18 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.18 -0.14 45 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.62 -0.19 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.13 -0.18 49 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.68 -0.13 63 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.15 -0.17 63 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 31 0
29JAN26 7.75 P 0.12 0.12 0.12 0.11 -0.03 38 3 5 -3
29JAN26 8.00 P 0.21 0.21 0.21 0.15 -0.03 37 2 0 -2
29JAN26 8.25 P 0.00 0.00 0.00 0.21 -0.03 37 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.27 -0.06 37 0 5 0
29JAN26 8.75 P 0.00 0.00 0.00 0.36 -0.06 37 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.46 -0.06 37 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.57 -0.09 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.09 38 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.85 -0.12 38 0 1 0
29JAN26 10.00 P 0.00 0.00 0.00 1.02 -0.14 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.39 -0.09 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.79 -0.10 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.18 -0.18 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.63 -0.20 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.13 -0.18 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.68 -0.13 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.15 -0.17 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.05 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.67 -0.09 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 -0.09 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.13 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.10 -0.15 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.39 -0.23 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.86 -0.08 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.18 -0.18 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.63 -0.22 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 -0.17 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.68 -0.13 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.15 -0.17 47 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 48 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 6 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 0.02 0.00 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.01 39 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.03 39 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.38 -0.04 39 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.46 -0.06 39 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 -0.06 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.65 -0.08 38 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 -0.09 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 -0.11 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.17 -0.16 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 -0.10 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.90 -0.15 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.74 -0.14 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.16 -0.19 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.68 -0.13 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 -0.17 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.02 39 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.04 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.04 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.06 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 -0.08 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.08 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 -0.11 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 -0.11 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 -0.11 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 -0.12 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 -0.13 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 -0.12 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.12 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.74 -0.17 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 -0.19 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 40 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.03 40 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.03 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.04 41 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.05 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 -0.06 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.07 -0.06 41 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.05 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.09 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.07 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 -0.11 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 -0.10 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 -0.13 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 -0.08 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.60 -0.13 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.14 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 -0.12 41 0 0 0
TOTAL PUT 64 1,374 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 15.45
30DEC25 7.26 C 0.00 0.00 0.00 8.21 -0.13 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.06 -0.12 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.89 -0.11 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.72 -0.14 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.57 -0.13 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.01 -0.10 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.61 -0.11 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.21 -0.13 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.81 -0.13 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.01 -0.14 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.84 -0.13 37 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.47 -0.11 41 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.07 -0.13 36 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.72 -0.16 37 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.37 -0.13 37 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.04 -0.12 37 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.73 -0.12 36 0 1 0
30DEC25 14.52 C 0.00 0.00 0.00 1.44 -0.11 36 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.18 -0.07 35 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 0.96 -0.09 35 0 196 0
30MAR26 7.58 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.78 -0.17 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.66 -0.07 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.52 -0.09 48 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.07 -0.14 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.31 -0.09 24 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.93 -0.13 38 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.53 -0.19 33 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.16 -0.11 35 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.79 -0.12 37 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.42 -0.12 36 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.06 -0.16 35 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.70 -0.12 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.38 -0.14 35 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 3.06 -0.14 35 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.75 -0.11 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.48 -0.11 35 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.20 -0.12 34 0 67 0
TOTAL CALL 0 368 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 37 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.09 +0.01 36 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.14 +0.01 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.20 0.00 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.31 +0.02 36 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.44 +0.03 36 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.58 +0.04 36 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.76 +0.05 36 0 24 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 0.00 36 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.10 0.00 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.20 +0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.35 +0.01 36 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.46 +0.04 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.71 +0.04 36 0 2 0
TOTAL PUT 0 207 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 47.88
27NOV25 18.50 C 0.00 0.00 0.00 29.42 +0.38 110 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 28.92 +0.38 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 28.42 +0.38 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 28.40 +0.86 233 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 26.92 +0.37 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 25.93 +0.38 105 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 24.93 +0.38 90 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 23.93 +0.38 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 22.93 +0.37 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 22.32 +0.81 163 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 21.33 +0.77 155 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 20.26 +0.69 140 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 19.22 +0.65 129 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 18.24 +0.66 123 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 17.35 +0.26 124 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 16.37 +0.77 118 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 15.27 +0.68 104 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 14.02 +0.03 71 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 12.94 +0.34 0 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 12.12 +0.35 72 0 139 0
27NOV25 37.00 C 0.00 0.00 0.00 11.07 -0.03 61 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 10.29 +0.38 72 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 9.38 +0.35 70 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 8.69 +0.66 76 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 7.54 +0.28 63 0 134 0
27NOV25 42.00 C 7.10 7.10 7.10 6.80 +0.26 65 40 89 0
27NOV25 43.00 C 4.80 6.20 4.80 6.10 +0.10 67 60 307 +60
27NOV25 44.00 C 0.00 0.00 0.00 5.44 +0.23 67 0 272 0
27NOV25 45.00 C 3.63 4.21 3.63 4.83 +0.21 68 30 536 -15
27NOV25 46.00 C 3.25 5.07 3.21 4.26 +0.13 69 76 388 +25
27NOV25 47.00 C 2.98 4.50 2.98 3.75 +0.07 69 340 982 -11
27NOV25 48.00 C 2.52 3.77 2.52 3.34 +0.14 71 102 2,404 -40
27NOV25 49.00 C 2.24 3.50 2.24 2.97 +0.12 72 243 623 +45
27NOV25 50.00 C 1.92 3.19 1.82 2.62 +0.13 73 360 861 +92
27NOV25 52.50 C 1.47 2.33 1.45 1.79 +0.10 73 160 1,088 +86
27NOV25 55.00 C 1.06 1.90 1.00 1.18 +0.06 73 486 1,533 +120
27NOV25 57.50 C 0.86 1.36 0.86 0.77 +0.04 73 91 814 +39
27NOV25 60.00 C 0.53 1.13 0.53 0.48 +0.02 72 403 1,836 +232
27NOV25 62.50 C 0.69 0.69 0.69 0.30 +0.02 72 8 570 +8
27NOV25 65.00 C 0.00 0.00 0.00 0.18 +0.01 72 0 477 0
27NOV25 67.50 C 0.30 0.30 0.30 0.11 +0.01 72 40 83 0
27NOV25 70.00 C 0.29 0.29 0.29 0.07 +0.01 73 20 272 +20
27NOV25 72.50 C 0.00 0.00 0.00 0.04 0.00 73 0 295 0
27NOV25 75.00 C 0.00 0.00 0.00 0.03 +0.01 75 0 16 0
27NOV25 77.50 C 0.20 0.20 0.20 0.02 +0.01 76 15 112 -15
30DEC25 12.50 C 0.00 0.00 0.00 35.45 +0.38 113 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.95 +0.38 97 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 34.45 +0.38 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 34.04 +0.46 149 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 34.03 +0.95 205 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 33.23 +0.65 170 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 32.46 +0.38 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.97 +0.38 96 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 31.47 +0.38 87 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.97 +0.33 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 30.61 -0.02 132 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.98 +0.38 85 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.48 +0.38 75 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.98 +0.38 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.72 +0.58 131 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 28.40 +0.79 143 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 27.10 +0.48 106 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 26.34 +0.23 124 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 25.10 -0.07 94 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 24.33 +0.68 111 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 22.94 +0.30 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.32 +0.46 98 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 21.33 +0.19 93 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 20.32 +0.42 87 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 19.43 +0.70 88 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 18.24 +0.57 72 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 17.35 +0.26 74 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 16.37 +0.55 70 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 15.27 +0.43 60 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 14.03 -0.25 0 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 13.17 +0.31 45 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 12.35 +0.35 51 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 11.54 +0.26 54 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 10.77 +0.21 57 0 495 0
30DEC25 39.00 C 9.10 9.10 9.10 10.02 +0.32 58 1 284 -1
30DEC25 40.00 C 0.00 0.00 0.00 9.30 +0.31 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 8.71 +0.40 62 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 7.97 +0.30 61 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 7.35 +0.29 61 0 882 0
30DEC25 44.00 C 0.00 0.00 0.00 6.76 +0.28 62 0 69 0
30DEC25 45.00 C 4.74 5.51 4.74 6.25 +0.31 63 30 134 -15
30DEC25 46.00 C 4.73 5.06 4.73 5.69 +0.14 62 35 105 +35
30DEC25 47.00 C 4.66 5.61 4.64 5.35 +0.33 65 212 152 +53
30DEC25 48.00 C 4.27 5.26 4.27 4.85 +0.21 64 135 250 -23
30DEC25 49.00 C 4.35 4.89 4.35 4.50 +0.19 65 162 763 +30
30DEC25 50.00 C 3.35 4.48 3.35 4.14 +0.18 66 87 663 +19
30DEC25 52.50 C 2.88 3.68 2.88 3.27 +0.19 66 137 347 +62
30DEC25 55.00 C 3.01 3.01 2.88 2.53 +0.16 66 52 121 -15
30DEC25 57.50 C 2.20 2.58 2.20 1.95 +0.14 66 24 108 +14
30DEC25 60.00 C 1.52 2.13 1.52 1.48 +0.11 66 46 231 +6
30DEC25 62.50 C 1.84 1.84 1.81 1.12 +0.09 66 30 154 0
30DEC25 65.00 C 0.00 0.00 0.00 0.84 +0.07 65 0 50 0
30DEC25 67.50 C 0.00 0.00 0.00 0.63 +0.06 65 0 35 0
30DEC25 70.00 C 1.28 1.28 1.28 0.47 +0.05 65 7 22 +7
30DEC25 72.50 C 0.00 0.00 0.00 0.34 +0.03 65 0 1,076 0
30DEC25 75.00 C 0.00 0.00 0.00 0.25 +0.03 65 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.19 +0.03 65 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 17.68 +0.56 69 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 16.62 +0.34 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 15.75 +0.25 62 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 14.92 -0.02 63 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 14.09 +0.44 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 13.33 +0.29 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.59 +0.40 64 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.52 +0.29 58 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.83 +0.28 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.17 +0.27 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.53 +0.26 60 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.93 +0.25 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.35 +0.20 61 0 795 0
29JAN26 44.00 C 6.70 6.70 6.70 7.80 +0.23 61 1 581 0
29JAN26 45.00 C 6.08 7.35 6.08 7.28 +0.22 62 6 147 +4
29JAN26 46.00 C 6.39 6.39 6.39 6.82 +0.24 62 15 133 +15
29JAN26 47.00 C 5.87 6.64 5.87 6.42 +0.18 63 43 1,171 +37
29JAN26 48.00 C 6.56 6.56 6.56 6.04 +0.17 64 15 731 -15
29JAN26 49.00 C 0.00 0.00 0.00 5.67 +0.16 65 0 1,207 0
29JAN26 50.00 C 5.84 5.84 5.84 5.33 +0.16 65 15 1,004 0
29JAN26 52.50 C 4.10 5.01 4.10 4.46 +0.16 66 87 235 +35
29JAN26 55.00 C 3.25 4.23 3.15 3.67 +0.14 65 70 1,238 +29
29JAN26 57.50 C 3.67 3.67 3.67 3.01 +0.12 65 15 1,702 +15
29JAN26 60.00 C 3.13 3.13 3.13 2.45 +0.10 65 15 482 +1
29JAN26 62.50 C 2.79 2.79 2.79 1.99 +0.08 65 15 253 0
29JAN26 65.00 C 0.00 0.00 0.00 1.62 +0.07 65 0 75 0
29JAN26 67.50 C 0.00 0.00 0.00 1.31 +0.06 65 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 1.05 +0.04 65 0 37 0
29JAN26 72.50 C 0.00 0.00 0.00 0.85 +0.04 65 0 9 0
29JAN26 75.00 C 0.00 0.00 0.00 0.68 +0.03 65 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.55 +0.03 65 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.21 - 59 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 11.67 - 61 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 10.95 - 61 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 10.27 +0.37 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.64 +0.12 60 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.08 -0.11 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.56 +0.30 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.08 -0.07 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.64 +0.29 61 0 0 0
26FEB26 47.00 C 7.21 7.40 7.21 7.23 +0.29 62 30 15 +15
26FEB26 48.00 C 7.06 7.06 7.00 6.84 +0.27 63 30 30 +30
26FEB26 49.00 C 6.68 6.77 6.62 6.48 +0.26 63 60 30 +30
26FEB26 50.00 C 6.27 6.42 6.14 6.14 +0.25 64 1,390 1,420 +1,330
26FEB26 52.50 C 5.49 5.65 5.49 5.31 +0.24 64 30 92 0
26FEB26 55.00 C 4.98 5.10 4.90 4.50 +0.22 64 60 90 +60
26FEB26 57.50 C 4.20 4.25 4.20 3.80 +0.20 64 30 79 +30
26FEB26 60.00 C 3.81 3.90 3.81 3.21 +0.18 64 60 60 +60
26FEB26 62.50 C 0.00 0.00 0.00 2.70 +0.16 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.27 +0.15 64 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 1.90 +0.13 64 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 1.59 +0.11 64 0 26 0
26FEB26 72.50 C 0.00 0.00 0.00 1.33 +0.10 64 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 1.11 +0.09 64 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.93 +0.08 64 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 35.56 +0.38 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 35.06 +0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.57 +0.38 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 34.08 +0.38 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 34.03 +0.82 120 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 33.23 +0.51 94 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.60 +0.37 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 32.11 +0.37 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.62 +0.37 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 31.13 +0.49 61 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.65 +0.02 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.16 +0.38 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.67 +0.37 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.19 +0.38 64 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.72 +0.39 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.40 +0.55 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.26 +0.64 64 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 26.34 +0.23 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.36 +0.19 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.33 +0.23 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.42 +0.48 59 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 22.42 +0.49 55 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 21.33 +0.19 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.83 +0.66 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 19.69 +0.63 55 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 19.07 +0.82 62 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.78 +0.31 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.32 +0.62 60 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 16.47 +0.51 59 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 15.52 +0.29 56 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 14.81 +0.28 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 14.15 +0.13 58 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 13.55 +0.35 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 12.82 +0.25 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 12.50 +0.42 63 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 11.60 +0.23 60 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 11.03 +0.22 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.48 +0.10 60 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 9.95 +0.20 60 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 9.62 +0.37 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.96 +0.19 61 0 0 0
30MAR26 46.00 C 7.37 8.05 7.37 8.62 +0.30 62 4 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.37 +0.41 64 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 7.74 -0.06 62 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 7.36 +0.22 63 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 7.10 +0.28 64 0 598 0
30MAR26 52.50 C 6.03 6.03 6.03 6.33 +0.20 65 1 483 +1
30MAR26 55.00 C 0.00 0.00 0.00 5.51 +0.12 65 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 4.78 +0.10 65 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 4.15 +0.09 64 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.59 +0.08 64 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 3.11 +0.07 64 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.61 -0.02 63 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 2.26 +0.05 63 0 71 0
30MAR26 72.50 C 0.00 0.00 0.00 1.95 +0.04 63 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.69 +0.04 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.46 +0.03 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 34.22 +0.38 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.03 +0.68 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 33.25 +0.38 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.77 +0.38 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 32.29 +0.38 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.82 +0.38 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 31.34 +0.38 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.87 +0.24 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 30.40 +0.38 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.93 +0.38 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 29.47 +0.39 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 29.00 +0.38 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.40 +0.09 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.26 +0.20 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 26.34 +0.23 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 25.40 -0.04 34 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 24.43 -0.13 35 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.62 -0.11 46 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.69 -0.05 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.87 +0.15 48 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 21.04 -0.11 50 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.29 +0.12 52 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 19.55 +0.23 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 18.90 +0.26 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 18.12 +0.38 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 18.00 +0.38 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.81 +0.25 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 16.21 +0.43 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.02 +0.85 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.42 +0.83 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.37 +0.37 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.79 +0.03 58 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 13.27 +0.36 59 3 53 +3
29JUN26 41.00 C 0.00 0.00 0.00 12.76 +0.36 59 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 12.25 +0.02 59 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.74 +0.36 59 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.34 +0.39 60 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 10.91 +0.40 60 3 20 +3
29JUN26 46.00 C 0.00 0.00 0.00 10.51 +0.44 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.13 +0.41 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.68 +0.23 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.26 +0.20 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.11 +0.36 62 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 8.37 +0.38 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 7.62 +0.30 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.85 +0.31 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.18 +0.27 63 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.58 +0.28 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.99 +0.24 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.53 +0.24 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.07 +0.24 63 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 3.66 +0.20 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.32 +0.20 63 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.98 +0.20 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.05 +0.40 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.22 +0.40 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.39 +0.40 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.58 +0.40 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.80 +0.40 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.02 +0.40 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.27 +0.41 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.55 +0.41 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.83 +0.42 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.48 -0.22 54 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.46 +0.42 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.80 +0.41 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.14 +0.41 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.52 +0.41 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.40 +0.40 57 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 16.83 +0.40 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 16.26 +0.40 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.71 +0.39 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.22 +0.39 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.73 +0.40 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 14.68 +0.41 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.17 +0.41 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.29 +0.21 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.27 +0.39 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.84 +0.40 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.41 +0.71 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.98 +0.63 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.25 +0.14 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.21 +0.57 62 0 0 0
29SEP26 50.00 C 9.70 9.70 9.70 10.58 +0.11 60 4 9 +4
29SEP26 52.50 C 0.00 0.00 0.00 9.95 +0.35 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.37 +0.29 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.64 +0.30 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.97 +0.36 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.36 +0.33 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.79 +0.33 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.22 +0.32 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.75 +0.29 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.32 +0.29 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.88 +0.29 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.50 +0.25 62 0 0 0
TOTAL CALL 5,434 44,593 +2,505
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.03 0.00 73 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.05 0.00 73 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.07 -0.01 72 0 670 0
27NOV25 35.00 P 0.12 0.12 0.12 0.10 -0.02 71 3 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.15 -0.03 71 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.23 -0.03 71 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.32 -0.05 71 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.44 -0.06 71 0 1,668 0
27NOV25 40.00 P 0.68 0.68 0.44 0.59 -0.08 71 38 359 -12
27NOV25 41.00 P 0.00 0.00 0.00 0.79 -0.08 71 0 294 0
27NOV25 42.00 P 1.20 1.20 0.74 1.01 -0.11 71 62 347 +28
27NOV25 43.00 P 1.68 1.68 0.98 1.27 -0.13 71 30 2,901 -15
27NOV25 44.00 P 2.15 2.18 1.23 1.59 -0.14 70 120 293 -13
27NOV25 45.00 P 2.88 2.88 1.61 1.95 -0.16 70 161 364 +42
27NOV25 46.00 P 3.01 3.16 2.01 2.35 -0.17 70 160 251 +53
27NOV25 47.00 P 3.69 3.69 2.41 2.85 -0.15 71 101 662 -18
27NOV25 48.00 P 4.78 4.78 2.88 3.43 -0.21 72 108 550 +3
27NOV25 49.00 P 4.77 5.40 3.48 4.07 -0.18 74 137 218 -91
27NOV25 50.00 P 4.61 4.61 4.14 4.70 -0.24 75 61 331 0
27NOV25 52.50 P 7.85 7.85 7.85 6.45 -0.29 76 4 738 -4
27NOV25 55.00 P 0.00 0.00 0.00 8.41 -0.33 78 0 745 0
27NOV25 57.50 P 0.00 0.00 0.00 10.58 -0.35 81 0 369 0
27NOV25 60.00 P 0.00 0.00 0.00 12.88 +0.26 86 0 10 0
27NOV25 62.50 P 0.00 0.00 0.00 15.27 -0.38 92 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 17.63 -0.49 95 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 19.65 -0.93 70 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 22.51 -0.21 105 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.62 -0.90 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 27.12 -0.64 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 29.62 -0.76 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 64 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.06 0.00 66 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.08 0.00 65 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.12 +0.01 65 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.16 0.00 65 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.21 -0.01 64 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.29 -0.01 64 0 236 0
30DEC25 34.00 P 0.00 0.00 0.00 0.39 -0.01 65 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.50 -0.02 64 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.64 -0.03 64 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.80 -0.02 64 0 311 0
30DEC25 38.00 P 1.00 1.00 1.00 1.00 -0.03 64 8 336 0
30DEC25 39.00 P 0.00 0.00 0.00 1.20 -0.05 64 0 62 0
30DEC25 40.00 P 1.43 1.43 1.43 1.46 -0.06 64 1 98 0
30DEC25 41.00 P 0.00 0.00 0.00 1.73 -0.06 64 0 145 0
30DEC25 42.00 P 2.37 2.37 1.82 2.06 -0.07 64 18 72 0
30DEC25 43.00 P 2.64 2.64 1.96 2.40 -0.07 64 29 138 0
30DEC25 44.00 P 0.00 0.00 0.00 2.79 -0.09 64 0 61 0
30DEC25 45.00 P 4.00 4.00 2.80 3.20 -0.09 63 80 462 +25
30DEC25 46.00 P 3.67 3.67 3.67 3.66 -0.10 64 30 90 0
30DEC25 47.00 P 3.90 3.90 3.84 4.22 -0.11 64 30 139 +24
30DEC25 48.00 P 4.92 4.92 4.92 4.82 -0.12 66 15 152 -15
30DEC25 49.00 P 0.00 0.00 0.00 5.49 -0.09 67 0 297 0
30DEC25 50.00 P 6.17 6.24 6.17 6.11 -0.14 67 30 590 -15
30DEC25 52.50 P 7.95 7.95 7.19 7.78 -0.18 68 162 174 +75
30DEC25 55.00 P 0.00 0.00 0.00 9.62 -0.21 69 0 91 0
30DEC25 57.50 P 0.00 0.00 0.00 11.61 -0.24 70 0 16 0
30DEC25 60.00 P 0.00 0.00 0.00 13.72 -0.27 72 0 46 0
30DEC25 62.50 P 0.00 0.00 0.00 15.93 -0.30 74 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 18.23 -0.32 77 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.61 -0.28 80 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.71 -0.67 76 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.37 -0.34 85 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.82 -0.17 88 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.75 -0.86 72 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.40 -0.03 64 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.52 -0.03 64 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.64 -0.04 64 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.80 -0.04 64 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.96 -0.06 64 0 50 0
29JAN26 36.00 P 0.00 0.00 0.00 1.17 -0.06 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 1.38 -0.07 63 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.64 -0.08 63 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.92 -0.08 63 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 2.21 -0.10 63 0 43 0
29JAN26 41.00 P 0.00 0.00 0.00 2.56 -0.10 63 0 406 0
29JAN26 42.00 P 2.67 2.67 2.67 2.90 -0.11 63 10 731 -10
29JAN26 43.00 P 0.00 0.00 0.00 3.30 -0.13 63 0 1,047 0
29JAN26 44.00 P 0.00 0.00 0.00 3.72 -0.13 63 0 1,089 0
29JAN26 45.00 P 4.70 4.70 4.01 4.18 -0.12 63 20 353 +16
29JAN26 46.00 P 5.50 5.50 4.31 4.72 -0.07 64 65 189 -50
29JAN26 47.00 P 5.82 5.82 4.94 5.22 -0.13 63 45 547 -4
29JAN26 48.00 P 5.79 5.79 5.75 5.82 -0.15 64 45 602 0
29JAN26 49.00 P 6.04 6.47 6.04 6.46 -0.15 65 164 1,199 +60
29JAN26 50.00 P 7.47 7.47 6.56 7.18 -0.10 66 61 1,043 -31
29JAN26 52.50 P 8.83 8.83 8.83 8.84 -0.23 67 45 120 0
29JAN26 55.00 P 10.06 10.69 10.06 10.48 -0.39 66 45 1,105 0
29JAN26 57.50 P 0.00 0.00 0.00 12.50 -0.28 68 0 1,530 0
29JAN26 60.00 P 0.00 0.00 0.00 14.54 -0.29 70 0 440 0
29JAN26 62.50 P 0.00 0.00 0.00 16.65 -0.32 71 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.85 -0.31 72 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.13 -0.33 74 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.45 -0.35 76 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.67 -0.52 76 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.26 -0.26 81 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.73 -0.36 85 0 0 0
26FEB26 38.00 P 2.11 2.11 2.11 2.13 - 62 1 1 -
26FEB26 39.00 P 0.00 0.00 0.00 2.43 - 62 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 2.78 - 62 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 3.13 -0.04 62 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.51 -0.06 62 0 0 0
26FEB26 43.00 P 3.73 3.73 3.73 3.93 -0.06 62 30 30 +30
26FEB26 44.00 P 0.00 0.00 0.00 4.36 -0.06 62 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 4.89 -0.02 62 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 5.43 -0.04 63 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 6.02 -0.02 63 0 30 0
26FEB26 48.00 P 6.31 6.48 6.31 6.55 -0.11 63 30 105 0
26FEB26 49.00 P 6.91 7.11 6.91 7.19 -0.12 64 30 178 +15
26FEB26 50.00 P 7.75 7.75 7.75 7.93 -0.04 65 15 15 0
26FEB26 52.50 P 9.27 9.27 9.27 9.56 -0.08 66 15 45 +15
26FEB26 55.00 P 0.00 0.00 0.00 11.29 -0.18 66 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 13.19 +0.10 67 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 15.15 -0.20 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.22 -0.22 68 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.29 -0.33 69 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.57 -0.26 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.85 -0.28 72 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.17 -0.29 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.54 -0.32 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.95 -0.32 78 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 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 66 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 59 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.01 63 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.01 64 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.27 -0.02 63 0 0 0
30MAR26 26.00 P 0.30 0.30 0.30 0.35 -0.03 63 3 16 +3
30MAR26 27.00 P 0.37 0.37 0.37 0.44 -0.03 63 3 3 +3
30MAR26 28.00 P 0.45 0.45 0.45 0.56 -0.03 63 3 3 +3
30MAR26 29.00 P 0.55 0.55 0.55 0.68 -0.04 63 3 3 +3
30MAR26 30.00 P 0.69 0.69 0.69 0.82 -0.06 63 2 10 0
30MAR26 31.00 P 0.87 0.87 0.87 0.99 -0.06 63 2 13 0
30MAR26 32.00 P 0.99 1.00 0.99 1.16 -0.07 63 4 24 +4
30MAR26 33.00 P 0.00 0.00 0.00 1.42 -0.04 63 0 12 0
30MAR26 34.00 P 1.42 1.42 1.42 1.60 -0.08 63 2 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.85 -0.09 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 2.13 -0.10 62 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.42 -0.10 62 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.73 -0.13 62 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 3.09 -0.12 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.44 -0.13 62 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 3.82 -0.15 62 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 4.25 -0.15 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.68 -0.15 62 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 5.17 -0.11 62 0 0 0
30MAR26 45.00 P 6.20 6.20 5.52 5.70 -0.09 63 26 24 -20
30MAR26 46.00 P 0.00 0.00 0.00 6.27 -0.03 63 0 32 0
30MAR26 47.00 P 6.67 6.67 6.67 6.85 -0.02 64 10 5 -10
30MAR26 48.00 P 0.00 0.00 0.00 7.46 -0.03 64 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 8.08 -0.13 64 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.71 -0.23 65 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 10.43 -0.25 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.07 -0.22 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.01 -0.08 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.93 -0.18 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.95 -0.28 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.03 -0.32 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.19 -0.34 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.41 -0.33 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.66 -0.28 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.98 -0.28 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.32 -0.21 75 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 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 62 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 0.00 63 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 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 0.00 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 0.00 62 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 0.00 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 0.00 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 0.00 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.02 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.01 62 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 +0.01 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.01 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.02 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 +0.01 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.20 +0.01 62 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 +0.01 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.63 +0.01 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.87 +0.07 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.04 0.00 61 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.34 +0.01 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.64 +0.01 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.93 +0.01 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.27 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.64 0.00 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.01 0.00 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.39 -0.03 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.83 -0.11 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.29 +0.02 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.78 +0.07 61 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.31 -0.01 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.85 +0.02 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 -0.01 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.99 -0.01 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.59 -0.01 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.20 -0.01 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.86 0.00 64 0 0 0
29JUN26 50.00 P 10.24 10.29 10.24 10.50 -0.09 64 2 21 +2
29JUN26 52.50 P 0.00 0.00 0.00 12.13 -0.06 64 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 13.87 -0.08 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.65 -0.08 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.53 -0.12 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.48 -0.12 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.46 -0.16 66 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.56 -0.16 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.67 -0.16 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.83 -0.20 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.06 -0.18 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.30 -0.17 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.01 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.02 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 +0.03 62 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.03 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.03 62 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.03 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 +0.03 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.03 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 +0.03 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.37 +0.10 61 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 +0.04 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 +0.03 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 +0.04 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.67 +0.03 61 0 0 0
29SEP26 35.00 P 3.80 3.80 3.80 4.06 +0.04 62 5 5 +5
29SEP26 36.00 P 0.00 0.00 0.00 4.45 +0.04 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.72 +0.06 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 +0.03 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.65 +0.02 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 6.11 -0.01 61 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 6.63 +0.05 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 7.16 +0.05 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.70 +0.04 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.27 +0.02 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.85 +0.04 62 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 9.45 +0.04 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 10.06 +0.04 63 0 16 0
29SEP26 48.00 P 11.37 11.37 11.37 10.69 +0.04 63 14 14 +14
29SEP26 49.00 P 0.00 0.00 0.00 11.33 +0.03 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.98 0.00 63 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.59 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.30 -0.03 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.09 -0.03 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.90 -0.04 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.84 -0.06 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.81 -0.06 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.79 -0.09 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.88 -0.11 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.15 -0.96 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.22 -1.03 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.34 -1.13 61 0 0 0
TOTAL PUT 2,088 32,301 +115
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$ 38.68
27NOV25 24.00 C 0.00 0.00 0.00 14.73 +0.22 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 13.73 +0.21 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.74 +0.22 59 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.74 +0.22 51 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.74 +0.22 37 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.74 +0.21 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.75 +0.22 40 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.75 +0.17 34 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.97 +0.45 59 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.79 +0.21 35 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.85 +0.07 35 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 3.84 -0.03 28 0 31 0
27NOV25 36.00 C 0.00 0.00 0.00 3.14 +0.10 36 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 2.41 +0.14 36 0 94 0
27NOV25 38.00 C 1.25 1.41 1.25 1.76 +0.08 35 3 58 +1
27NOV25 39.00 C 1.22 1.24 1.22 1.23 +0.08 35 17 498 +1
27NOV25 40.00 C 0.56 0.78 0.56 0.84 +0.07 35 47 1,000 -33
27NOV25 41.00 C 0.40 0.47 0.40 0.55 +0.05 35 58 1,425 -43
27NOV25 42.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 494 0
27NOV25 43.00 C 0.18 0.19 0.18 0.22 +0.03 36 16 319 -15
27NOV25 44.00 C 0.11 0.13 0.09 0.13 +0.02 36 76 922 +61
27NOV25 45.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 187 0
27NOV25 46.00 C 0.06 0.06 0.06 0.04 0.00 36 61 260 -16
27NOV25 47.00 C 0.00 0.00 0.00 0.02 0.00 36 0 218 0
27NOV25 48.00 C 0.02 0.02 0.02 0.01 0.00 36 10 258 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 42 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 55 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 21.77 +0.22 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.27 +0.21 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.78 +0.22 68 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.28 +0.22 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.78 +0.22 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.28 +0.21 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.91 +0.05 92 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.79 +0.22 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.03 +0.15 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.80 +0.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.81 +0.22 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.84 -0.07 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.90 -0.02 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.74 -0.20 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.15 +0.53 62 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.85 +0.32 32 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.10 +0.53 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.02 +0.40 40 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.05 +0.20 36 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 5.97 +0.28 28 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 5.36 +0.45 37 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 4.54 +0.45 36 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.78 +0.29 35 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 2.99 +0.13 32 0 96 0
30DEC25 38.00 C 2.00 2.00 2.00 2.40 +0.12 32 1 667 -1
30DEC25 39.00 C 0.00 0.00 0.00 1.90 +0.10 32 0 132 0
30DEC25 40.00 C 1.24 1.45 1.24 1.47 +0.06 32 20 245 +10
30DEC25 41.00 C 1.02 1.12 1.02 1.12 +0.04 32 8 175 +8
30DEC25 42.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 216 0
30DEC25 43.00 C 0.00 0.00 0.00 0.65 +0.06 33 0 68 0
30DEC25 44.00 C 0.00 0.00 0.00 0.48 +0.05 33 0 84 0
30DEC25 45.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 536 0
30DEC25 46.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 182 0
30DEC25 47.00 C 0.20 0.20 0.20 0.17 +0.02 33 41 155 +41
30DEC25 48.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 295 0
30DEC25 49.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 112 0
30DEC25 50.00 C 0.10 0.10 0.10 0.06 +0.01 33 2 577 -2
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 14.88 +0.22 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.89 -0.02 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.90 -0.12 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.11 +0.06 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.15 +0.10 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.99 -0.07 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.22 +0.34 41 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.02 +0.12 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.44 +0.40 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.56 +0.47 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.74 +0.31 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.67 +0.17 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.25 +0.41 34 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 3.46 +0.11 32 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.91 +0.11 32 0 201 0
29JAN26 39.00 C 2.13 2.13 2.13 2.41 +0.09 32 1 142 0
29JAN26 40.00 C 0.00 0.00 0.00 1.99 +0.09 32 0 23 0
29JAN26 41.00 C 0.00 0.00 0.00 1.63 +0.07 32 0 290 0
29JAN26 42.00 C 0.00 0.00 0.00 1.33 +0.07 32 0 69 0
29JAN26 43.00 C 0.00 0.00 0.00 1.08 +0.08 33 0 33 0
29JAN26 44.00 C 0.00 0.00 0.00 0.86 +0.07 33 0 80 0
29JAN26 45.00 C 0.00 0.00 0.00 0.67 +0.06 33 0 56 0
29JAN26 46.00 C 0.00 0.00 0.00 0.52 +0.05 33 0 1 0
29JAN26 47.00 C 0.00 0.00 0.00 0.41 +0.05 33 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 56 0
29JAN26 49.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 0.00 32 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 12.99 -0.14 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.11 -0.05 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.15 -0.03 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.34 +0.13 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.22 -0.05 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.47 +0.11 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.44 +0.18 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.63 +0.19 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.06 +0.19 35 0 0 0
26FEB26 35.00 C 4.90 4.90 4.90 5.31 +0.44 34 1 1 +1
26FEB26 36.00 C 0.00 0.00 0.00 4.64 +0.43 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.86 +0.12 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.32 +0.11 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.83 +0.09 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.41 +0.09 32 0 0 0
26FEB26 41.00 C 1.88 1.88 1.88 2.03 +0.08 32 15 15 +15
26FEB26 42.00 C 0.00 0.00 0.00 1.72 +0.08 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 1.44 +0.08 33 0 0 0
26FEB26 44.00 C 1.10 1.10 1.10 1.20 +0.08 33 1 12 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.98 +0.07 33 0 3 0
26FEB26 46.00 C 0.00 0.00 0.00 0.80 +0.06 33 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 0.65 +0.05 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.92 +0.22 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.43 +0.22 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.93 +0.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.44 +0.22 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.95 +0.22 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.45 +0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.96 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.98 +0.22 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.03 +0.15 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.80 +0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.15 +0.45 44 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.04 +0.13 28 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.30 +0.17 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.17 +0.01 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.23 +0.05 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.34 +0.13 33 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.52 +0.25 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.67 +0.31 35 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.63 +0.22 30 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.93 +0.31 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.25 +0.30 33 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.41 +0.23 31 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.88 +0.31 32 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.37 +0.37 33 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.75 +0.23 32 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.23 +0.12 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.87 +0.14 33 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.42 +0.08 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.08 +0.05 32 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 1.82 +0.09 33 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 1.53 +0.07 32 0 76 0
30MAR26 45.00 C 0.00 0.00 0.00 1.31 +0.08 32 0 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.11 +0.08 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.93 +0.07 32 0 233 0
30MAR26 48.00 C 0.00 0.00 0.00 0.78 +0.06 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.65 +0.06 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.54 +0.05 32 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.06 +0.20 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.09 +0.22 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.12 +0.23 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.15 +0.22 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.19 +0.22 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.25 +0.23 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.32 +0.19 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.41 +0.23 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.54 +0.08 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.63 +0.05 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.77 +0.29 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.04 +0.24 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.35 +0.45 33 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 7.64 +0.49 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.97 +0.53 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.06 +0.15 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.57 +0.20 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.09 +0.28 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.64 +0.32 33 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.00 +0.11 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.60 +0.04 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.19 +0.03 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.83 +0.03 32 0 63 0
29JUN26 43.00 C 2.50 2.50 2.50 2.56 +0.07 32 12 74 +12
29JUN26 44.00 C 0.00 0.00 0.00 2.30 +0.12 33 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.04 +0.11 33 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 1.84 +0.15 33 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 1.62 +0.14 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.44 +0.14 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.26 +0.14 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.10 +0.14 33 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 +0.08 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.54 +0.07 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 +0.07 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.28 +0.24 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.37 +0.24 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.48 +0.25 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 +0.25 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.78 +0.26 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.99 +0.27 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.22 +0.27 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.48 +0.27 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.79 +0.28 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.12 +0.27 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.50 +0.28 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 +0.27 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.35 +0.27 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.85 +0.28 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.18 +0.13 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.76 +0.11 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.48 +0.26 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.09 +0.24 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 +0.24 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.29 +0.03 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.10 +0.23 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.74 +0.09 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.47 +0.05 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 +0.07 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.04 +0.08 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 1.89 +0.12 33 0 21 0
29SEP26 50.00 C 0.00 0.00 0.00 1.73 +0.17 33 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 +0.14 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.03 +0.13 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.12 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 +0.09 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.08 33 0 2 0
TOTAL CALL 390 15,726 +41
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 149 0
27NOV25 32.00 P 0.08 0.08 0.08 0.02 0.00 37 15 167 -12
27NOV25 33.00 P 0.14 0.14 0.10 0.05 0.00 37 25 199 +7
27NOV25 34.00 P 0.20 0.22 0.20 0.10 -0.01 36 30 172 +30
27NOV25 35.00 P 0.34 0.35 0.34 0.21 -0.02 36 16 338 -1
27NOV25 36.00 P 0.64 0.64 0.49 0.38 -0.04 36 575 2,032 +526
27NOV25 37.00 P 0.81 1.02 0.78 0.66 -0.05 36 125 496 +70
27NOV25 38.00 P 1.33 1.33 1.17 1.04 -0.02 36 156 1,109 -107
27NOV25 39.00 P 1.82 1.83 1.54 1.53 -0.06 36 48 502 0
27NOV25 40.00 P 2.31 2.31 2.31 2.13 -0.08 36 1 231 0
27NOV25 41.00 P 0.00 0.00 0.00 2.81 -0.24 36 0 356 0
27NOV25 42.00 P 0.00 0.00 0.00 3.72 -0.17 40 0 181 0
27NOV25 43.00 P 0.00 0.00 0.00 4.60 -0.20 42 0 168 0
27NOV25 44.00 P 0.00 0.00 0.00 5.34 -0.42 31 0 181 0
27NOV25 45.00 P 0.00 0.00 0.00 6.46 -0.09 45 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 7.54 -0.23 55 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.32 -0.22 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.32 -0.22 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 10.39 -0.38 57 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.32 -0.22 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.32 -0.22 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.82 -0.22 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 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 48 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 0.00 33 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 94 0
30DEC25 32.00 P 0.20 0.20 0.20 0.13 0.00 33 2 140 0
30DEC25 33.00 P 0.33 0.33 0.33 0.22 -0.01 33 15 605 0
30DEC25 34.00 P 0.42 0.42 0.42 0.36 -0.02 33 20 871 +20
30DEC25 35.00 P 0.65 0.65 0.59 0.55 -0.04 33 9 148 +5
30DEC25 36.00 P 0.86 0.86 0.86 0.82 -0.03 33 1 458 +1
30DEC25 37.00 P 1.38 1.38 1.23 1.16 -0.03 33 12 375 +12
30DEC25 38.00 P 0.00 0.00 0.00 1.58 -0.03 33 0 152 0
30DEC25 39.00 P 0.00 0.00 0.00 2.06 -0.06 33 0 117 0
30DEC25 40.00 P 0.00 0.00 0.00 2.67 -0.05 33 0 132 0
30DEC25 41.00 P 0.00 0.00 0.00 3.28 -0.22 32 0 64 0
30DEC25 42.00 P 0.00 0.00 0.00 3.88 -0.38 30 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 4.64 -0.45 29 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 5.45 -0.34 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.50 -0.38 32 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 7.54 -0.23 37 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 8.36 -0.41 32 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.33 -0.36 32 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 10.50 -0.36 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.32 -0.22 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.32 -0.22 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.82 -0.22 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 32 0
29JAN26 32.00 P 0.36 0.36 0.36 0.29 -0.01 33 15 20 +15
29JAN26 33.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 23 0
29JAN26 34.00 P 0.77 0.77 0.66 0.63 -0.02 33 6 84 +3
29JAN26 35.00 P 0.00 0.00 0.00 0.88 -0.02 33 0 250 0
29JAN26 36.00 P 0.00 0.00 0.00 1.18 -0.02 33 0 537 0
29JAN26 37.00 P 0.00 0.00 0.00 1.56 -0.01 33 0 192 0
29JAN26 38.00 P 0.00 0.00 0.00 1.98 -0.02 32 0 47 0
29JAN26 39.00 P 0.00 0.00 0.00 2.48 -0.05 32 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 3.03 -0.08 32 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.67 -0.11 32 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 4.22 -0.29 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.94 -0.34 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.87 -0.35 32 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.92 -0.16 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.55 -0.35 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.74 -0.10 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.41 -0.28 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.50 -0.36 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.33 -0.22 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.32 -0.22 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.82 -0.22 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.13 -0.01 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 1.15 0.00 33 0 3 0
26FEB26 36.00 P 0.00 0.00 0.00 1.47 -0.01 33 0 2 0
26FEB26 37.00 P 0.00 0.00 0.00 1.85 -0.01 32 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.30 -0.01 32 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.81 -0.04 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.36 -0.07 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.85 -0.35 31 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.77 -0.13 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.51 0.00 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.98 -0.34 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.92 -0.34 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.74 -0.34 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.74 -0.18 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.64 -0.11 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.52 -0.34 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.63 +0.04 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 41 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 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 33 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 0.00 33 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 0.00 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 -0.01 33 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.85 -0.02 33 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 1.11 -0.02 33 0 42 0
30MAR26 35.00 P 1.61 1.61 1.61 1.42 -0.03 33 20 58 +20
30MAR26 36.00 P 0.00 0.00 0.00 1.79 -0.02 33 0 927 0
30MAR26 37.00 P 0.00 0.00 0.00 2.19 -0.01 33 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 2.64 -0.04 33 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 3.13 -0.06 32 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 3.73 -0.06 33 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 4.27 -0.17 32 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 4.93 -0.21 32 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 5.79 -0.07 34 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 6.36 -0.31 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.35 -0.13 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.09 -0.13 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.05 +0.13 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.65 -0.17 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.61 -0.25 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.65 -0.27 36 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.85 -0.20 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.56 +0.02 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.82 -0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.82 -0.22 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 33 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 +0.03 33 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 +0.02 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 1.01 +0.02 33 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 1.27 +0.03 33 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.57 +0.02 33 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.90 +0.04 33 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 2.25 +0.03 33 0 85 0
29JUN26 36.00 P 0.00 0.00 0.00 2.64 +0.02 33 0 80 0
29JUN26 37.00 P 3.23 3.23 3.23 3.06 -0.01 32 15 104 +15
29JUN26 38.00 P 0.00 0.00 0.00 3.59 +0.09 33 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 4.11 -0.01 33 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.73 +0.01 33 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 5.28 -0.03 33 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.95 -0.16 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.59 -0.03 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.28 -0.04 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.11 -0.16 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.77 -0.05 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.53 -0.01 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.35 -0.08 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.16 -0.01 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.29 +0.27 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.18 -0.14 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.69 -0.01 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.85 -0.20 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.32 -0.22 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 +0.04 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.94 +0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.20 +0.06 33 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 +0.06 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.76 +0.05 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.10 +0.06 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 +0.06 33 0 163 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 +0.06 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 +0.05 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.81 +0.05 34 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 4.29 +0.03 34 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.88 +0.04 34 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 5.46 +0.21 34 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.05 0.00 34 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 6.53 +0.02 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.18 +0.01 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.87 0.00 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 0.00 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.30 -0.02 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.06 -0.03 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.06 0.00 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.62 -0.05 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.44 -0.06 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.53 -0.09 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.73 -0.11 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.01 -0.14 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.38 -0.18 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.82 -0.22 0 0 0 0
TOTAL PUT 1,106 16,001 +604
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$ 15.25
27NOV25 9.00 C 0.00 0.00 0.00 6.28 +0.18 94 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.02 +0.17 61 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.79 +0.19 93 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.52 +0.17 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.27 +0.11 0 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.79 +0.11 41 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.31 +0.10 40 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.85 +0.20 40 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.42 +0.17 39 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 1.02 +0.09 37 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.72 +0.06 38 0 133 0
27NOV25 15.50 C 0.42 0.48 0.42 0.49 +0.05 39 11 163 +1
27NOV25 16.00 C 0.28 0.35 0.28 0.31 +0.03 39 26 317 +4
27NOV25 16.50 C 0.20 0.21 0.20 0.20 +0.04 40 10 447 +10
27NOV25 17.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 2,319 0
27NOV25 17.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 1,834 0
27NOV25 18.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 768 0
27NOV25 18.50 C 0.03 0.03 0.03 0.02 0.00 41 10 1,700 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,428 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 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 7.05 +0.08 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.82 +0.19 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.53 +0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.07 +0.12 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.83 +0.06 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.31 +0.11 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.81 +0.03 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.34 +0.12 46 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.85 +0.09 43 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.41 +0.13 46 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 +0.09 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.48 +0.17 39 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.07 +0.10 39 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.77 +0.22 42 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 1.35 +0.09 38 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.08 +0.07 38 0 451 0
30DEC25 15.50 C 0.00 0.00 0.00 0.86 +0.06 39 0 494 0
30DEC25 16.00 C 0.00 0.00 0.00 0.67 +0.05 40 0 186 0
30DEC25 16.50 C 0.00 0.00 0.00 0.53 +0.06 41 0 334 0
30DEC25 17.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 584 0
30DEC25 17.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 1,116 0
30DEC25 18.00 C 0.25 0.25 0.25 0.21 +0.03 40 15 270 -4
30DEC25 18.50 C 0.20 0.20 0.20 0.15 +0.02 40 15 1,249 +15
30DEC25 19.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 469 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 227 0
30DEC25 20.00 C 0.00 0.00 0.00 0.05 0.00 40 0 111 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 +0.01 42 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 44 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 55 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.98 +0.20 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.45 +0.15 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.03 +0.27 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.48 +0.12 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.98 +0.01 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.60 -0.01 37 0 0 0
29JAN26 13.50 C 2.00 2.00 2.00 2.26 +0.01 39 50 50 +50
29JAN26 14.00 C 0.00 0.00 0.00 1.96 +0.13 41 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.63 +0.09 40 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.38 +0.08 40 0 325 0
29JAN26 15.50 C 0.00 0.00 0.00 1.14 +0.04 40 0 943 0
29JAN26 16.00 C 0.00 0.00 0.00 0.96 +0.04 41 0 582 0
29JAN26 16.50 C 0.00 0.00 0.00 0.81 +0.07 42 0 683 0
29JAN26 17.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 496 0
29JAN26 17.50 C 0.00 0.00 0.00 0.53 +0.05 42 0 289 0
29JAN26 18.00 C 0.45 0.46 0.45 0.42 +0.04 42 30 310 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.34 +0.04 42 0 286 0
29JAN26 19.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 182 0
29JAN26 19.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 4.98 +0.11 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.46 +0.06 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.09 +0.14 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.66 +0.10 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.12 +0.01 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.88 +0.14 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.54 +0.22 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.11 +0.11 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.84 +0.09 40 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.59 +0.08 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.35 +0.05 41 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 1.19 +0.07 42 0 10 0
26FEB26 16.50 C 0.00 0.00 0.00 1.00 +0.06 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.87 +0.08 43 0 8 0
26FEB26 17.50 C 0.71 0.72 0.71 0.73 +0.08 42 24 36 +18
26FEB26 18.00 C 0.00 0.00 0.00 0.61 +0.07 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.51 +0.06 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.35 +0.05 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.14 +0.17 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.90 +0.18 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.64 +0.12 42 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.42 +0.16 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.15 +0.04 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.92 +0.13 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.70 +0.15 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 +0.13 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.99 +0.12 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.53 +0.10 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.13 +0.11 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.72 +0.16 41 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.36 +0.21 42 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.00 +0.18 42 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.72 +0.06 43 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 +0.16 42 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 +0.01 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 +0.07 42 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.66 +0.10 43 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.45 +0.06 43 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 1.29 +0.09 44 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.12 +0.07 44 0 271 0
30MAR26 17.50 C 0.00 0.00 0.00 0.97 +0.07 44 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.84 +0.06 44 0 20 0
30MAR26 18.50 C 0.00 0.00 0.00 0.72 +0.05 44 0 36 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 +0.05 43 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.53 +0.04 43 0 45 0
30MAR26 20.00 C 0.48 0.48 0.48 0.45 +0.04 43 5 25 -1
30MAR26 21.00 C 0.36 0.36 0.36 0.33 +0.03 43 5 37 +5
30MAR26 22.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 0.00 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.94 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.48 +0.18 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.25 +0.09 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.04 +0.11 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.82 +0.13 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.62 +0.15 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 5.19 +0.12 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.77 +0.11 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 +0.14 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.12 +0.19 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.79 +0.18 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 +0.13 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.15 +0.12 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.89 +0.12 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 +0.11 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.40 +0.10 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.19 +0.10 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.99 +0.09 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 +0.09 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 +0.08 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.50 +0.07 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 +0.04 44 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.24 +0.05 45 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 +0.04 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.06 +0.08 46 0 30 0
29JUN26 20.00 C 0.90 0.90 0.90 0.95 +0.05 46 10 266 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.78 +0.05 46 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.03 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.37 +0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.00 +0.15 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 +0.15 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 +0.12 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 +0.09 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 +0.09 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 +0.13 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 +0.08 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 +0.11 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 +0.06 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.50 +0.07 45 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.30 +0.07 45 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.10 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 +0.10 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.07 46 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.68 +0.08 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 +0.09 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.42 +0.08 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 +0.08 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 +0.08 46 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 +0.09 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.06 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.05 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.03 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 +0.04 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 +0.02 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
TOTAL CALL 211 25,769 +118
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 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 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 235 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 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
27NOV25 12.00 P 0.01 0.01 0.01 0.01 0.00 46 8 212 -8
27NOV25 12.50 P 0.02 0.02 0.02 0.01 -0.01 40 8 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 385 0
27NOV25 13.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 468 0
27NOV25 14.50 P 0.35 0.35 0.35 0.27 -0.06 39 225 788 +102
27NOV25 15.00 P 0.55 0.61 0.46 0.47 -0.06 40 25 947 -16
27NOV25 15.50 P 0.00 0.00 0.00 0.74 -0.10 41 0 1,085 0
27NOV25 16.00 P 1.09 1.09 1.09 1.07 -0.12 42 4 633 -4
27NOV25 16.50 P 0.00 0.00 0.00 1.43 -0.17 41 0 898 0
27NOV25 17.00 P 0.00 0.00 0.00 1.89 -0.15 45 0 712 0
27NOV25 17.50 P 0.00 0.00 0.00 2.36 -0.06 50 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 2.85 -0.08 55 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 3.27 -0.15 47 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 3.75 -0.29 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.27 -0.27 57 0 45 0
27NOV25 20.00 P 0.00 0.00 0.00 4.76 -0.16 58 0 0 -15
27NOV25 21.00 P 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.85 -0.12 98 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.86 -0.06 109 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.91 -0.01 126 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.78 -0.14 105 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.88 -0.04 137 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.75 -0.17 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.75 -0.17 0 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 0 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 59 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 0.00 41 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 328 0
30DEC25 13.00 P 0.18 0.18 0.18 0.16 -0.02 39 2 123 0
30DEC25 13.50 P 0.00 0.00 0.00 0.25 -0.04 39 0 250 0
30DEC25 14.00 P 0.00 0.00 0.00 0.38 -0.05 39 0 169 0
30DEC25 14.50 P 0.58 0.58 0.58 0.56 -0.06 39 8 250 0
30DEC25 15.00 P 0.90 0.90 0.90 0.80 -0.07 40 38 591 0
30DEC25 15.50 P 1.25 1.25 1.25 1.06 -0.10 40 2 1,395 +2
30DEC25 16.00 P 1.40 1.40 1.40 1.38 -0.11 41 4 187 -4
30DEC25 16.50 P 0.00 0.00 0.00 1.70 -0.15 40 0 184 0
30DEC25 17.00 P 0.00 0.00 0.00 2.09 -0.16 41 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 2.50 -0.15 42 0 850 0
30DEC25 18.00 P 0.00 0.00 0.00 2.97 -0.15 45 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.43 -0.03 47 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 3.84 -0.20 44 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.32 -0.25 46 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.79 -0.13 46 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.78 -0.14 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.85 -0.12 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.86 -0.06 73 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.91 -0.01 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.78 -0.14 72 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.88 -0.04 91 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.81 -0.11 86 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.75 -0.17 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 51 0
29JAN26 13.50 P 0.00 0.00 0.00 0.44 -0.04 41 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.61 -0.04 41 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 46 0
29JAN26 15.00 P 0.00 0.00 0.00 1.07 -0.05 42 0 395 0
29JAN26 15.50 P 0.00 0.00 0.00 1.33 -0.08 42 0 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.64 -0.09 43 0 799 0
29JAN26 16.50 P 0.00 0.00 0.00 1.96 -0.13 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.31 -0.15 43 0 419 0
29JAN26 17.50 P 0.00 0.00 0.00 2.72 -0.14 44 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 3.14 -0.10 45 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.51 -0.12 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.93 -0.24 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.38 -0.19 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.90 -0.19 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.84 -0.23 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.85 -0.12 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.86 -0.06 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.23 0.00 42 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.59 -0.02 41 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
26FEB26 15.00 P 1.33 1.33 1.33 1.23 -0.04 42 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.54 -0.02 43 0 15 0
26FEB26 16.00 P 1.81 1.81 1.81 1.82 -0.08 43 7 7 +7
26FEB26 16.50 P 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.47 -0.04 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.82 -0.17 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.21 -0.18 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.65 -0.06 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.13 -0.12 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.45 -0.26 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.95 -0.23 45 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 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 43 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 44 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 43 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 0.00 43 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 53 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.59 -0.04 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 -0.04 42 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.94 -0.05 42 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.05 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.39 -0.06 42 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.70 -0.06 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.02 -0.08 44 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.35 -0.08 44 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.67 -0.10 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.07 -0.08 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.45 -0.10 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.85 -0.12 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 -0.10 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 -0.15 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.11 -0.11 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.00 -0.13 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.94 -0.08 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.87 -0.08 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.91 -0.03 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.78 -0.15 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.88 -0.05 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.81 -0.11 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.75 -0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 46 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.01 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.01 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.02 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 -0.04 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 -0.04 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.05 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.05 46 0 20 0
29JUN26 14.50 P 1.78 1.78 1.77 1.72 -0.05 46 34 32 +17
29JUN26 15.00 P 0.00 0.00 0.00 1.98 -0.06 46 0 54 0
29JUN26 15.50 P 0.00 0.00 0.00 2.26 -0.07 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 -0.07 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.87 -0.09 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 -0.09 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 -0.09 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 -0.10 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 -0.10 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 -0.12 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.09 -0.12 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.51 -0.11 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.36 -0.13 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.23 -0.10 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.08 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.05 -0.08 52 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.93 -0.14 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.91 -0.11 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.84 -0.11 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.82 -0.11 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.04 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 -0.03 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 -0.04 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 -0.05 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 -0.03 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.02 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 0.00 45 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 -0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.02 45 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 0.00 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 -0.01 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.74 -0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.12 -0.02 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.51 -0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 -0.03 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.73 -0.06 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.55 -0.09 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.46 -0.07 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.39 -0.03 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.25 +0.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.10 -0.05 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.93 -0.14 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.86 -0.15 45 0 0 0
TOTAL PUT 380 29,265 +96
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$ 93.58
27NOV25 67.50 C 0.00 0.00 0.00 26.22 -0.25 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 23.75 -0.13 48 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 21.23 -0.27 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 18.74 -0.28 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 16.25 -0.04 27 0 0 0
27NOV25 80.00 C 13.00 13.00 13.00 13.75 -0.05 0 1 1 +1
27NOV25 82.50 C 0.00 0.00 0.00 11.27 -0.04 21 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.81 -0.05 20 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.45 -0.06 20 0 0 0
27NOV25 90.00 C 4.40 4.40 4.40 4.33 -0.05 20 1 110 -1
27NOV25 92.50 C 0.00 0.00 0.00 2.53 -0.20 19 0 150 0
27NOV25 95.00 C 1.15 1.44 1.15 1.33 -0.12 20 8 275 +2
27NOV25 97.50 C 0.58 0.58 0.58 0.65 -0.02 21 4 775 0
27NOV25 100.00 C 0.32 0.32 0.32 0.25 -0.02 20 6 605 0
27NOV25 102.50 C 0.13 0.14 0.13 0.09 0.00 21 20 229 +10
27NOV25 105.00 C 0.00 0.00 0.00 0.03 0.00 21 0 419 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.62 -0.58 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.62 -0.37 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.27 -0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.67 -0.57 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.20 -0.56 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.86 -0.21 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.25 -0.59 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.92 -0.21 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.58 -0.30 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.85 -0.59 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.52 -0.22 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.08 -0.18 30 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.70 +0.14 30 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.07 -0.04 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.69 -0.04 21 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.42 -0.03 21 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 7.33 -0.01 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.48 +0.01 21 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 3.87 -0.14 21 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 2.61 -0.11 20 0 1,301 0
30DEC25 97.50 C 1.50 1.50 1.50 1.71 -0.04 21 1 316 -1
30DEC25 100.00 C 1.01 1.01 1.01 1.10 +0.03 21 1 169 0
30DEC25 102.50 C 0.63 0.63 0.63 0.65 +0.03 21 95 153 +31
30DEC25 105.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 1,140 0
30DEC25 107.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 1,576 0
30DEC25 110.00 C 0.20 0.20 0.20 0.10 +0.01 21 60 280 -60
30DEC25 112.50 C 0.00 0.00 0.00 0.05 0.00 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 23 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 24.24 -0.22 30 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.82 -0.20 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.42 -0.19 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.04 -0.19 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.46 -0.03 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.19 -0.02 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.05 -0.02 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.10 0.00 21 0 0 0
29JAN26 90.00 C 6.38 6.38 6.38 6.36 -0.18 21 1 1 +1
29JAN26 92.50 C 0.00 0.00 0.00 4.80 -0.18 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 3.54 -0.14 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 2.57 -0.08 21 0 3 0
29JAN26 100.00 C 0.00 0.00 0.00 1.85 0.00 21 0 53 0
29JAN26 102.50 C 0.00 0.00 0.00 1.28 +0.02 21 0 1 0
29JAN26 105.00 C 0.00 0.00 0.00 0.85 +0.02 21 0 2 0
29JAN26 107.50 C 0.00 0.00 0.00 0.55 +0.02 21 0 271 0
29JAN26 110.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 481 0
29JAN26 112.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 225 0
29JAN26 115.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.53 -0.52 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.14 -0.49 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.77 -0.37 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.43 -0.28 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.87 -0.48 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.69 -0.03 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.66 -0.01 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.79 -0.01 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.12 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.62 -0.19 21 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 4.34 -0.15 21 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 3.31 -0.13 21 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 2.52 -0.06 22 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 1.91 +0.02 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.97 +0.01 22 0 30 0
26FEB26 110.00 C 0.88 0.88 0.88 0.68 +0.02 22 90 306 +90
26FEB26 112.50 C 0.00 0.00 0.00 0.46 +0.01 22 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.76 -0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.29 -0.62 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.87 -0.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.44 -0.59 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.03 -0.57 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.85 -0.35 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.25 -0.54 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.89 -0.53 29 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.50 -0.45 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.20 -0.32 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.62 -0.55 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.43 -0.48 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.36 0.00 23 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.42 0.00 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.64 +0.01 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 8.04 +0.03 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.61 +0.03 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.37 +0.04 23 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 4.30 +0.04 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.30 -0.09 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 2.58 -0.10 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.10 +0.03 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.90 +0.03 23 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.64 +0.02 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.70 -0.58 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.34 -0.58 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.23 -0.35 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.70 -0.49 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.43 -0.40 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.24 -0.30 26 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 19.10 -0.23 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.76 -0.46 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.84 +0.05 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 13.06 +0.07 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.41 +0.09 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.88 +0.10 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.49 +0.11 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.27 +0.12 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 6.17 +0.12 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.17 +0.12 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 4.31 -0.05 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.63 +0.02 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.06 +0.11 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.53 +0.10 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.06 +0.09 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.63 +0.09 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.32 +0.08 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.05 +0.07 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.85 +0.06 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.23 -0.51 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.94 -0.47 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.75 -0.38 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.63 -0.30 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.38 -0.44 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.66 -0.19 24 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.67 -0.30 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.98 +0.18 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.43 +0.20 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.01 +0.22 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.67 +0.23 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.51 +0.24 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.43 +0.24 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.47 +0.25 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.53 +0.16 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.91 +0.18 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.30 +0.23 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.67 +0.23 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.16 +0.21 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.60 +0.21 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.22 +0.18 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.87 +0.18 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.59 +0.15 23 0 0 0
TOTAL CALL 288 12,912 +73
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 21 0 686 0
27NOV25 85.00 P 0.19 0.19 0.19 0.05 0.00 21 10 619 0
27NOV25 87.50 P 0.38 0.46 0.36 0.19 -0.01 20 62 940 0
27NOV25 90.00 P 1.07 1.07 0.70 0.58 0.00 21 5 281 +4
27NOV25 92.50 P 2.03 2.03 1.32 1.37 +0.08 21 13 139 -9
27NOV25 95.00 P 3.48 3.48 3.48 2.70 +0.17 21 1 99 -1
27NOV25 97.50 P 0.00 0.00 0.00 4.38 +0.02 20 0 102 0
27NOV25 100.00 P 0.00 0.00 0.00 6.54 +0.04 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 8.92 +0.03 0 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 11.42 +0.04 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 13.92 +0.04 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.42 +0.04 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 19.25 +0.37 52 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.75 +0.37 57 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 24.25 +0.37 61 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.87 +0.49 69 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 29.36 +0.48 73 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 0.00 0.00 0.00 0.01 0.00 22 0 123 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 119 0
30DEC25 80.00 P 0.00 0.00 0.00 0.07 0.00 21 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 547 0
30DEC25 85.00 P 0.73 0.73 0.73 0.41 +0.04 21 2 1,749 0
30DEC25 87.50 P 0.98 1.02 0.98 0.81 +0.04 21 9 1,184 +9
30DEC25 90.00 P 0.00 0.00 0.00 1.48 +0.06 21 0 257 0
30DEC25 92.50 P 2.89 2.89 2.89 2.45 +0.18 21 3 295 0
30DEC25 95.00 P 0.00 0.00 0.00 3.70 +0.23 21 0 219 0
30DEC25 97.50 P 0.00 0.00 0.00 5.22 +0.07 21 0 216 0
30DEC25 100.00 P 0.00 0.00 0.00 7.09 +0.08 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.20 +0.06 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.49 +0.05 21 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.92 +0.04 0 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 16.66 +0.28 31 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.25 +0.37 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.75 +0.37 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.25 +0.37 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.87 +0.49 47 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.36 +0.48 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.44 +0.02 21 0 113 0
29JAN26 85.00 P 1.25 1.25 1.25 0.81 +0.03 21 2 985 0
29JAN26 87.50 P 0.00 0.00 0.00 1.35 +0.04 21 0 97 0
29JAN26 90.00 P 0.00 0.00 0.00 2.13 +0.06 22 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 3.14 +0.18 22 0 34 0
29JAN26 95.00 P 5.01 5.01 5.01 4.39 +0.22 22 30 30 +26
29JAN26 97.50 P 0.00 0.00 0.00 5.91 +0.24 22 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 7.59 +0.06 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 9.57 +0.07 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.71 +0.06 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.01 +0.05 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.66 +0.28 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.25 +0.37 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.75 +0.37 33 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.25 +0.37 35 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.87 +0.49 39 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.36 +0.48 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
26FEB26 80.00 P 0.90 0.90 0.90 0.44 +0.02 22 3 4 +3
26FEB26 82.50 P 0.00 0.00 0.00 0.74 +0.02 22 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 1.20 +0.04 22 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 1.84 +0.04 22 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 2.69 +0.10 22 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 3.71 +0.18 22 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 4.96 +0.22 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.38 +0.07 22 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 8.06 +0.06 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.94 +0.06 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.99 +0.06 22 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.18 +0.05 22 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.66 +0.21 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.25 +0.37 27 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.75 +0.37 30 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.25 +0.37 32 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 0.00 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.47 +0.02 23 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.77 +0.04 23 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 1.18 +0.05 23 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 1.74 +0.06 23 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 2.46 +0.06 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 3.37 +0.14 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.34 +0.14 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.60 +0.08 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.05 +0.09 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.67 +0.08 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.46 +0.08 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.41 +0.08 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.50 +0.07 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.71 +0.06 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.25 +0.28 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.75 +0.36 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.25 +0.37 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.87 +0.49 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.36 +0.48 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.37 +0.03 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.57 +0.05 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.88 +0.07 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 1.26 +0.08 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.75 +0.11 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.35 +0.12 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 3.10 +0.13 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 4.00 +0.18 24 0 0 0
29JUN26 90.00 P 5.30 5.30 4.90 4.93 +0.21 23 4 1 0
29JUN26 92.50 P 0.00 0.00 0.00 5.99 +0.23 23 0 2 0
29JUN26 95.00 P 0.00 0.00 0.00 7.29 +0.17 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.71 +0.17 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.23 +0.16 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.91 +0.17 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.69 +0.15 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.56 +0.14 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.58 +0.59 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.65 +0.68 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.98 +0.24 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.25 +0.20 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.87 +0.45 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.36 +0.48 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 +0.07 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.74 +0.11 24 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 1.03 +0.12 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.46 +0.15 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.94 +0.18 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.53 +0.18 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.26 +0.22 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.08 +0.24 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.03 +0.25 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.13 +0.27 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.10 +0.28 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.41 +0.29 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.80 +0.28 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.32 +0.30 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.94 +0.28 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.65 +0.35 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.84 +0.72 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.75 +0.46 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.43 +0.50 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.49 +0.51 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.77 +0.53 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.87 +0.23 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.36 +0.38 25 0 0 0
TOTAL PUT 144 14,809 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 12.80
27NOV25 9.00 C 0.00 0.00 0.00 3.82 +0.07 50 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.57 +0.08 41 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.32 +0.07 0 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 1.80 +0.04 0 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.32 +0.05 0 0 5 0
27NOV25 12.00 C 0.82 0.93 0.82 0.87 +0.05 23 16 56 +5
27NOV25 12.50 C 0.49 0.56 0.49 0.51 +0.05 25 30 396 +30
27NOV25 13.00 C 0.19 0.30 0.17 0.25 +0.03 26 145 1,086 +24
27NOV25 13.50 C 0.09 0.16 0.09 0.12 +0.03 28 28 1,299 +5
27NOV25 14.00 C 0.03 0.07 0.03 0.04 +0.01 27 115 1,460 -104
27NOV25 14.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 449 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 816 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 37 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 3.84 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.60 -0.01 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.10 +0.07 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 2.84 +0.05 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 2.37 +0.06 27 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 1.89 +0.05 26 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 1.45 +0.05 26 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.07 +0.04 27 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.75 +0.03 28 0 46 0
30DEC25 13.00 C 0.52 0.52 0.52 0.51 +0.02 28 15 793 +15
30DEC25 13.50 C 0.33 0.35 0.33 0.34 +0.03 29 56 625 -4
30DEC25 14.00 C 0.22 0.25 0.22 0.21 +0.03 29 40 438 0
30DEC25 14.50 C 0.16 0.16 0.16 0.12 +0.01 29 40 210 +40
30DEC25 15.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 172 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 102 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 48 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 68 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 3.88 -0.01 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29JAN26 10.00 C 2.98 2.98 2.98 2.89 +0.05 24 6 6 +6
29JAN26 10.50 C 0.00 0.00 0.00 2.44 +0.06 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.99 0.00 28 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 1.59 0.00 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.95 +0.03 30 0 140 0
29JAN26 13.00 C 0.72 0.73 0.72 0.72 +0.03 30 290 315 +198
29JAN26 13.50 C 0.56 0.56 0.56 0.53 +0.03 31 20 135 +14
29JAN26 14.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 56 0
29JAN26 14.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 12 0
29JAN26 15.00 C 0.23 0.23 0.23 0.18 +0.02 31 16 76 +6
29JAN26 15.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 1 0
29JAN26 16.00 C 0.12 0.13 0.12 0.08 +0.01 31 16 75 +16
29JAN26 16.50 C 0.00 0.00 0.00 0.05 0.00 31 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 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 3.89 - 0 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.17 +0.05 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.46 +0.02 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.70 +0.05 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.10 +0.04 30 0 15 0
26FEB26 13.00 C 0.89 0.89 0.86 0.86 +0.03 31 16 45 +16
26FEB26 13.50 C 0.00 0.00 0.00 0.67 +0.03 31 0 13 0
26FEB26 14.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
26FEB26 15.00 C 0.32 0.32 0.32 0.28 +0.02 32 1 1 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 0.00 31 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 3.94 +0.05 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.72 +0.08 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.50 +0.13 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.27 +0.09 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.04 +0.09 31 0 0 0
30MAR26 10.50 C 2.69 2.69 2.69 2.63 +0.10 32 10 24 +7
30MAR26 11.00 C 0.00 0.00 0.00 2.25 +0.09 33 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 1.85 +0.06 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.56 +0.08 32 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 1.27 +0.05 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 +0.08 33 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 0.86 +0.07 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.68 +0.05 33 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 132 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 80 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 95 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 24 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 32 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 34 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 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.06 +0.10 35 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 3.87 +0.13 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.65 +0.14 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 +0.19 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 +0.12 36 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 +0.11 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.46 +0.11 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.11 +0.08 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 +0.10 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 +0.11 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 +0.10 35 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 +0.12 35 0 9 0
29JUN26 14.00 C 0.00 0.00 0.00 0.98 +0.07 35 0 152 0
29JUN26 14.50 C 0.82 0.87 0.82 0.82 +0.07 35 25 102 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.06 35 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 +0.05 35 0 52 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 +0.06 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.04 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 +0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 +0.09 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 +0.08 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 +0.09 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 +0.07 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.13 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 +0.10 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 0.00 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 +0.05 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 +0.09 37 0 391 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 +0.04 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.02 36 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.01 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.04 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29SEP26 16.00 C 0.73 0.74 0.73 0.77 +0.05 37 51 135 +25
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.06 37 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 8 0
TOTAL CALL 936 18,077 +300
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 506 0
27NOV25 12.00 P 0.06 0.06 0.06 0.07 0.00 27 10 614 0
27NOV25 12.50 P 0.31 0.31 0.17 0.20 -0.02 27 177 1,029 +132
27NOV25 13.00 P 0.45 0.45 0.45 0.45 -0.04 28 2 595 +2
27NOV25 13.50 P 1.00 1.00 0.77 0.81 -0.05 29 35 454 -1
27NOV25 14.00 P 1.24 1.24 1.24 1.26 -0.06 33 30 613 0
27NOV25 14.50 P 0.00 0.00 0.00 1.75 -0.05 40 0 255 0
27NOV25 15.00 P 0.00 0.00 0.00 2.24 -0.06 46 0 390 0
27NOV25 15.50 P 0.00 0.00 0.00 2.74 -0.06 53 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 3.24 -0.08 59 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.74 -0.06 66 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.24 -0.06 72 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.74 -0.06 77 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.24 -0.06 83 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.74 -0.06 88 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.24 -0.06 93 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.74 -0.06 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 25 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 193 0
30DEC25 12.00 P 0.25 0.25 0.21 0.23 -0.02 29 72 532 +48
30DEC25 12.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 273 0
30DEC25 13.00 P 0.66 0.66 0.66 0.67 -0.02 29 15 611 0
30DEC25 13.50 P 0.98 0.98 0.98 1.00 -0.03 30 15 320 +15
30DEC25 14.00 P 0.00 0.00 0.00 1.38 -0.06 31 0 309 0
30DEC25 14.50 P 0.00 0.00 0.00 1.82 -0.05 33 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 2.28 -0.06 35 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 2.76 -0.04 38 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 3.25 -0.07 42 0 14 -2
30DEC25 16.50 P 0.00 0.00 0.00 3.74 -0.11 45 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 4.24 -0.06 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.74 -0.06 52 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.24 -0.06 56 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.74 -0.06 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.32 +0.02 74 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.74 -0.06 66 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.33 +0.03 82 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.25 -0.06 77 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.20 -0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.22 -0.08 86 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 12.34 +0.04 112 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 13.24 -0.06 101 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.37 -0.03 30 0 85 0
29JAN26 12.50 P 0.00 0.00 0.00 0.57 -0.03 30 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.84 -0.02 31 0 160 0
29JAN26 13.50 P 1.13 1.13 1.08 1.15 -0.03 32 30 119 -13
29JAN26 14.00 P 0.00 0.00 0.00 1.52 -0.04 33 0 14 0
29JAN26 14.50 P 0.00 0.00 0.00 1.93 -0.05 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.36 -0.04 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.31 -0.01 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.76 -0.09 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.25 -0.05 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.74 -0.07 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.30 -0.01 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.47 -0.03 31 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 -0.03 31 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 1.26 -0.02 32 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.62 +0.03 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.01 +0.03 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.42 +0.02 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.88 -0.04 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.81 -0.04 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.25 -0.05 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.74 -0.07 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 32 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 33 0 50 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 30 0
30MAR26 12.00 P 0.65 0.65 0.65 0.59 -0.02 32 10 102 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.82 -0.01 32 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 -0.05 32 0 161 0
30MAR26 13.50 P 0.00 0.00 0.00 1.38 -0.03 32 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.75 -0.01 34 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 2.11 -0.06 34 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 2.51 -0.08 35 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.90 -0.08 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 3.36 -0.06 36 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.81 -0.05 36 0 0 0
30MAR26 17.00 P 4.31 4.31 4.31 4.25 -0.08 35 3 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.74 -0.07 37 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 5.30 -0.04 44 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.74 -0.06 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.32 +0.02 50 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.74 -0.06 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.33 +0.03 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.25 -0.06 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.20 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.20 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.22 -0.08 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.34 +0.04 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.24 -0.06 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 0.00 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.01 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 0.00 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.01 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 0.00 34 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.01 34 0 237 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 -0.01 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 1.30 -0.01 34 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 -0.03 34 0 177 0
29JUN26 13.50 P 0.00 0.00 0.00 1.91 -0.02 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 -0.02 35 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.61 -0.04 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 3.00 -0.04 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 +0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.82 -0.05 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.23 -0.07 36 0 1 0
29JUN26 17.00 P 4.64 4.64 4.64 4.64 -0.09 35 3 3 +3
29JUN26 17.50 P 0.00 0.00 0.00 5.14 -0.06 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.56 -0.08 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.03 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.48 -0.04 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.94 -0.05 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.39 -0.08 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.01 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 -0.02 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 0.00 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 +0.02 38 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 -0.07 37 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.06 38 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 -0.08 38 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 -0.11 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 -0.08 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 -0.08 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 -0.08 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 -0.08 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.98 -0.07 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 -0.09 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 -0.10 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 6.13 -0.24 37 0 0 0
TOTAL PUT 402 10,958 +194
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$ 50.10
27NOV25 40.00 C 0.00 0.00 0.00 10.19 0.00 34 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.19 +0.01 29 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.19 0.00 21 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.41 +0.22 46 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.19 0.00 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.20 +0.02 17 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.20 0.00 13 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
27NOV25 48.00 C 2.13 2.13 2.13 2.16 +0.01 0 15 109 +15
27NOV25 49.00 C 1.39 1.39 1.21 1.26 -0.01 8 57 72 0
27NOV25 50.00 C 0.65 0.65 0.55 0.59 +0.02 9 58 378 +2
27NOV25 52.50 C 0.04 0.04 0.04 0.02 0.00 10 10 251 -10
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 41 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.19 -0.12 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.51 +0.19 46 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.31 -0.29 22 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.31 -0.27 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.20 -0.13 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.32 -0.02 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.41 +0.06 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.27 -0.09 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.36 -0.04 11 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.38 +0.02 10 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.47 0.00 10 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 1.69 -0.02 10 0 20 0
30DEC25 50.00 C 1.04 1.04 1.04 1.03 -0.02 10 2 200 0
30DEC25 52.50 C 0.23 0.25 0.23 0.21 0.00 11 16 389 +15
30DEC25 55.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 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 10.35 -0.23 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.31 -0.12 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.35 -0.11 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.41 -0.06 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.41 +0.05 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.42 -0.08 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 4.43 -0.14 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.52 -0.06 8 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.73 -0.04 11 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.03 +0.01 11 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 1.36 +0.02 11 0 15 0
29JAN26 52.50 C 0.44 0.44 0.44 0.44 +0.01 11 2 66 +2
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 10.35 -0.23 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.49 -0.14 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.58 -0.07 12 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.69 -0.13 9 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.94 -0.06 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.22 +0.01 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.61 -0.01 11 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.62 +0.02 11 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.17 +0.01 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 13.56 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.54 -0.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.52 -0.08 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.60 -0.04 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.65 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.65 -0.05 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.70 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.75 -0.06 9 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.80 -0.04 9 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 3.95 -0.03 10 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.20 -0.05 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.57 -0.04 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 1.96 -0.06 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.85 -0.11 12 0 181 0
30MAR26 55.00 C 0.00 0.00 0.00 0.33 -0.03 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 12 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 10.82 -0.03 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 9.90 +0.05 12 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.92 -0.01 11 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.94 -0.03 10 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 6.97 -0.05 9 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.08 0.00 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.14 +0.01 10 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.31 -0.02 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.55 -0.07 11 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.95 +0.01 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.34 0.00 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.18 -0.05 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 +0.02 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.01 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 12 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 10.88 -0.09 13 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.91 +0.06 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.92 -0.01 11 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.94 -0.03 10 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.97 -0.05 9 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.09 +0.01 11 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 +0.06 11 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.06 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.84 +0.08 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.20 +0.09 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.62 +0.08 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.46 +0.08 12 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 +0.06 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 +0.04 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.02 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 160 2,333 +24
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 23 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 16 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 0.00 0.00 0.00 0.10 -0.01 9 0 481 0
27NOV25 50.00 P 0.40 0.41 0.40 0.40 -0.04 9 25 412 +5
27NOV25 52.50 P 2.51 2.51 2.51 2.47 -0.02 16 2 109 0
27NOV25 55.00 P 5.05 5.05 5.05 5.02 +0.03 29 30 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.53 +0.08 40 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 10.03 +0.08 49 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.51 +0.06 56 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 15.02 +0.07 64 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.53 +0.08 72 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.27 +0.32 94 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.40 -0.05 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.02 +0.07 91 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 29 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 15 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 0.00 11 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 0.00 11 0 154 0
30DEC25 48.00 P 0.15 0.15 0.15 0.15 -0.01 11 2 149 -2
30DEC25 49.00 P 0.00 0.00 0.00 0.35 -0.02 11 0 165 0
30DEC25 50.00 P 0.00 0.00 0.00 0.74 -0.02 11 0 175 0
30DEC25 52.50 P 0.00 0.00 0.00 2.52 -0.02 13 0 111 0
30DEC25 55.00 P 0.00 0.00 0.00 5.04 +0.05 21 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.53 +0.08 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.20 +0.25 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.51 +0.06 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.06 -0.29 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.53 +0.08 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.29 +0.34 63 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.84 +0.39 70 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.02 +0.07 62 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.53 +0.08 67 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 16 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 0.00 12 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 -0.01 11 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.30 -0.01 11 0 49 0
29JAN26 49.00 P 0.56 0.56 0.56 0.55 -0.01 11 2 47 +2
29JAN26 50.00 P 0.99 0.99 0.99 0.95 -0.03 12 2 10 +2
29JAN26 52.50 P 0.00 0.00 0.00 2.61 -0.03 12 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 5.04 +0.03 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.53 +0.08 23 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.20 +0.25 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.54 +0.09 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.06 -0.29 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.92 +0.47 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.29 +0.34 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.84 +0.39 58 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 14 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 0.00 12 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 0.00 12 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 0.00 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.20 -0.01 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.38 -0.01 11 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.66 -0.01 11 0 7 0
26FEB26 50.00 P 1.07 1.08 1.05 1.05 -0.01 11 12 12 +12
26FEB26 52.50 P 0.00 0.00 0.00 2.67 0.00 12 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.04 +0.03 16 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.53 +0.08 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.20 +0.25 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.54 +0.09 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.06 -0.29 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.92 +0.47 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.29 +0.34 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.84 +0.39 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 20 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 14 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 73 0
30MAR26 45.00 P 0.12 0.12 0.12 0.10 -0.02 12 1 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.03 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.05 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.54 -0.04 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.85 -0.04 12 0 105 0
30MAR26 50.00 P 1.15 1.15 1.15 1.23 -0.09 12 1 70 0
30MAR26 52.50 P 0.00 0.00 0.00 2.73 -0.09 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 5.04 +0.03 15 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.53 +0.07 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.20 +0.25 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.54 +0.06 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.06 -0.29 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.92 +0.47 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.29 +0.26 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.84 +0.34 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.02 +0.07 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.53 +0.01 46 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 0.06 -0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 0.00 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.01 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 -0.02 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.68 -0.03 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.98 -0.03 12 0 5 0
29JUN26 48.00 P 1.32 1.32 1.32 1.35 -0.04 12 8 25 +8
29JUN26 49.00 P 0.00 0.00 0.00 1.85 -0.05 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.39 -0.05 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 4.11 +0.04 12 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 6.30 +0.10 14 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.52 +0.01 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.92 +0.02 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.35 +0.04 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.63 -0.12 10 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.12 -0.08 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.53 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.10 0.00 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.43 -0.08 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 +0.01 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.02 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.04 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.01 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.01 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.31 -0.01 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.75 +0.05 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 2.22 +0.04 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.76 +0.04 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 4.51 +0.03 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 6.51 0.00 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.75 -0.02 16 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.14 +0.10 18 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.57 -0.01 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.97 +0.01 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 -0.17 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.53 -0.21 12 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.10 0.00 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.43 -0.08 0 0 0 0
TOTAL PUT 85 4,190 +27
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$ 25.14
27NOV25 17.50 C 0.00 0.00 0.00 7.64 -0.52 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.18 -0.33 47 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.65 -0.36 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.16 -0.38 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 5.78 -0.34 67 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.15 -0.46 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.18 -0.35 0 0 0 0
27NOV25 22.00 C 3.18 3.18 3.18 3.17 -0.29 0 2 0 -2
27NOV25 23.00 C 0.00 0.00 0.00 2.23 -0.27 24 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.39 -0.29 25 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 0.76 -0.20 26 0 137 0
27NOV25 26.00 C 0.00 0.00 0.00 0.36 -0.11 27 0 209 0
27NOV25 27.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 208 0
27NOV25 28.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 201 0
27NOV25 29.00 C 0.02 0.02 0.02 0.02 0.00 29 10 110 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.73 -0.54 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.23 -0.29 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.73 -0.53 38 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.23 -0.52 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.75 -0.49 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.23 -0.49 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.71 -0.50 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.24 -0.30 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.78 -0.34 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.25 -0.36 23 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.23 -0.45 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.40 -0.21 29 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 2.51 -0.32 26 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.79 -0.25 27 0 111 0
30DEC25 25.00 C 0.00 0.00 0.00 1.19 -0.16 27 0 231 0
30DEC25 26.00 C 0.78 0.78 0.78 0.74 -0.15 26 15 413 +15
30DEC25 27.00 C 0.55 0.55 0.55 0.44 -0.11 27 4 290 +4
30DEC25 28.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 102 0
30DEC25 29.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 679 0
30DEC25 30.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 25 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 0.00 28 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.79 -0.45 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.23 -0.49 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.71 -0.56 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.24 -0.53 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.78 -0.49 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.38 -0.23 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.29 -0.52 0 0 0 0
29JAN26 22.00 C 3.58 3.58 3.58 3.56 -0.34 27 2 2 +2
29JAN26 23.00 C 0.00 0.00 0.00 2.77 -0.29 27 0 0 0
29JAN26 24.00 C 2.05 2.05 2.05 2.05 -0.24 26 15 95 +15
29JAN26 25.00 C 0.00 0.00 0.00 1.50 -0.14 27 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 1.04 -0.16 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.71 -0.12 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.46 -0.09 27 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 229 0
29JAN26 30.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 229 0
29JAN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.40 -0.32 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.86 -0.41 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.37 -0.47 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.91 -0.36 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.45 -0.24 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.61 -0.21 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.83 -0.12 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.05 -0.11 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.29 -0.24 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.73 -0.18 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.29 -0.12 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.92 -0.13 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.66 -0.09 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.73 -0.57 0 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.24 -0.54 0 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 8.77 -0.52 0 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.24 -0.51 0 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 7.80 -0.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.40 -0.45 22 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.88 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.42 -0.52 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.03 -0.28 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.49 -0.37 23 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.65 -0.45 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.96 -0.32 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.26 -0.26 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.65 -0.20 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.08 -0.19 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.62 -0.10 29 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.25 -0.07 29 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 0.97 -0.06 29 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.53 -0.04 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.17 -0.34 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.69 -0.30 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.24 -0.32 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.78 -0.29 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.33 -0.31 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.90 -0.27 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.42 -0.30 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.02 -0.26 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.19 -0.24 30 0 0 0
29JUN26 22.00 C 4.60 4.60 4.60 4.42 -0.22 30 1 1 -1
29JUN26 23.00 C 0.00 0.00 0.00 3.72 -0.20 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.09 -0.19 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.47 -0.24 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.01 -0.21 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.62 -0.12 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 -0.06 28 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.05 -0.09 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.82 -0.07 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.63 -0.07 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.27 -0.34 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.81 -0.34 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.38 -0.30 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 -0.29 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.54 -0.25 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 -0.23 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.34 -0.21 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.61 -0.19 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.94 -0.18 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.25 -0.26 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.14 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 -0.12 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 -0.11 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 -0.09 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.36 -0.07 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.07 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.05 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
TOTAL CALL 49 4,825 +33
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 34 0 93 0
27NOV25 22.00 P 0.03 0.03 0.03 0.02 +0.01 29 15 118 +15
27NOV25 23.00 P 0.08 0.08 0.08 0.08 +0.03 28 5 136 +3
27NOV25 24.00 P 0.28 0.28 0.21 0.25 +0.07 28 37 233 +15
27NOV25 25.00 P 0.51 0.60 0.51 0.60 +0.13 28 7 95 +1
27NOV25 26.00 P 0.00 0.00 0.00 1.21 +0.21 29 0 77 0
27NOV25 27.00 P 0.00 0.00 0.00 2.01 +0.28 30 0 83 0
27NOV25 28.00 P 0.00 0.00 0.00 2.92 +0.30 33 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.86 +0.26 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.88 +0.28 41 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.89 +0.29 49 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.90 +0.30 57 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.90 +0.25 63 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.90 +0.30 69 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.90 +0.30 74 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.90 +0.17 79 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.88 +0.28 79 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 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 58 0
30DEC25 23.00 P 0.00 0.00 0.00 0.27 +0.04 27 0 81 0
30DEC25 24.00 P 0.00 0.00 0.00 0.55 +0.11 27 0 136 0
30DEC25 25.00 P 0.00 0.00 0.00 0.96 +0.16 27 0 227 0
30DEC25 26.00 P 0.00 0.00 0.00 1.49 +0.16 27 0 358 0
30DEC25 27.00 P 0.00 0.00 0.00 2.22 +0.23 28 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 3.01 +0.22 27 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 4.02 +0.42 33 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.92 +0.31 33 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.90 +0.30 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.07 +0.47 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.06 +0.37 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.90 +0.30 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.96 +0.36 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.04 +0.31 66 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.88 +0.26 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 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 28 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 0.05 +0.01 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 27 0
29JAN26 23.00 P 0.48 0.48 0.48 0.46 +0.08 28 4 30 +4
29JAN26 24.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 1.20 +0.16 28 0 35 0
29JAN26 26.00 P 0.00 0.00 0.00 1.72 +0.17 27 0 32 0
29JAN26 27.00 P 0.00 0.00 0.00 2.41 +0.20 28 0 15 0
29JAN26 28.00 P 0.00 0.00 0.00 3.25 +0.29 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.12 +0.37 31 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.01 +0.34 32 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.02 +0.40 36 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.07 +0.47 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.10 +0.41 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.94 +0.24 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.05 +0.45 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.06 +0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
26FEB26 23.00 P 0.60 0.60 0.60 0.60 +0.10 28 1 11 +1
26FEB26 24.00 P 0.00 0.00 0.00 0.93 +0.13 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.37 +0.17 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.92 +0.18 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.57 +0.20 28 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.34 +0.35 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.21 +0.37 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.01 +0.34 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.03 +0.34 33 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.07 +0.42 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.10 +0.41 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.94 +0.24 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 29 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 0.05 +0.01 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 24 0
30MAR26 23.00 P 0.79 0.79 0.79 0.78 +0.05 28 10 72 +10
30MAR26 24.00 P 0.00 0.00 0.00 1.13 +0.11 28 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.62 +0.18 29 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 2.16 +0.16 29 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.76 +0.20 28 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.59 +0.39 30 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.36 +0.38 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.11 +0.23 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 6.13 +0.44 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.07 +0.41 34 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.10 +0.41 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.94 +0.24 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.05 +0.45 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.04 +0.31 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.99 +0.37 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.45 +0.04 28 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.67 +0.06 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.92 +0.06 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 +0.08 27 0 0 0
29JUN26 24.00 P 1.61 1.61 1.61 1.70 +0.09 26 15 1 -15
29JUN26 25.00 P 0.00 0.00 0.00 2.27 +0.18 27 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.85 +0.14 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.39 +0.15 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.07 +0.17 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.79 +0.17 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.57 +0.19 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.38 +0.21 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.21 +0.22 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.10 +0.25 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.95 -0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.05 +0.14 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.08 +0.24 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.04 +0.26 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.05 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 +0.06 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.97 +0.08 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.10 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.70 +0.11 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.13 28 0 71 0
29SEP26 25.00 P 0.00 0.00 0.00 2.64 +0.14 28 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 +0.19 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.82 +0.22 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.60 +0.29 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.36 +0.32 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.07 +0.28 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.90 +0.35 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.65 +0.21 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.56 +0.35 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.38 +0.35 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.25 +0.33 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.11 +0.27 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.09 +0.31 27 0 0 0
TOTAL PUT 94 3,003 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 423.60
07NOV25 300.00 C 0.00 0.00 0.00 124.20 -2.48 234 0 0 0
07NOV25 310.00 C 0.00 0.00 0.00 114.80 -1.86 245 0 0 0
07NOV25 320.00 C 0.00 0.00 0.00 103.66 -3.03 0 0 0 0
07NOV25 330.00 C 0.00 0.00 0.00 94.10 -2.61 171 0 0 0
07NOV25 340.00 C 0.00 0.00 0.00 86.18 -0.51 219 0 0 0
07NOV25 350.00 C 0.00 0.00 0.00 75.88 -0.87 190 0 0 0
07NOV25 360.00 C 0.00 0.00 0.00 65.59 -1.06 162 0 0 0
07NOV25 370.00 C 0.00 0.00 0.00 55.29 -1.52 135 0 0 0
07NOV25 380.00 C 0.00 0.00 0.00 45.01 -1.80 109 0 0 0
07NOV25 390.00 C 0.00 0.00 0.00 33.75 -3.04 50 0 0 0
07NOV25 400.00 C 16.00 24.80 16.00 24.59 -2.07 61 111 42 +42
07NOV25 410.00 C 7.50 16.50 7.50 14.67 -2.41 42 259 142 +105
07NOV25 420.00 C 3.30 8.00 2.82 6.03 -3.01 31 1,137 570 +485
07NOV25 430.00 C 1.00 2.62 1.00 1.60 -2.05 31 1,897 1,731 +121
07NOV25 440.00 C 0.69 0.79 0.35 0.34 -0.97 34 1,447 2,302 -318
07NOV25 450.00 C 0.30 0.35 0.24 0.06 -0.36 37 234 1,580 +33
07NOV25 460.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 638 0
07NOV25 470.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 670 0
07NOV25 480.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 46 0
07NOV25 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
07NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
07NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14NOV25 300.00 C 0.00 0.00 0.00 126.00 -0.91 143 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 117.29 -2.09 147 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 107.00 -2.09 132 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 96.71 -0.34 118 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 86.42 -0.66 104 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 75.88 -2.35 87 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 65.87 -1.28 77 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 55.63 -1.59 64 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 45.46 -2.14 53 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 34.99 -2.66 39 0 0 0
14NOV25 400.00 C 24.58 24.58 24.58 25.03 -3.06 30 4 4 +4
14NOV25 410.00 C 11.67 16.99 11.67 16.85 -2.37 30 4 9 +1
14NOV25 420.00 C 6.01 11.20 5.85 9.20 -2.51 26 197 137 +90
14NOV25 430.00 C 3.31 5.90 2.72 4.53 -1.44 26 893 531 +512
14NOV25 440.00 C 1.60 2.95 1.42 2.00 -1.24 27 260 316 +134
14NOV25 450.00 C 0.76 1.20 0.76 0.88 -0.84 28 185 517 +178
14NOV25 460.00 C 0.53 0.53 0.53 0.34 -0.64 29 4 128 +4
14NOV25 470.00 C 0.31 0.31 0.31 0.13 -0.45 30 10 47 +10
14NOV25 480.00 C 0.00 0.00 0.00 0.05 -0.31 32 0 7 0
14NOV25 490.00 C 0.00 0.00 0.00 0.02 -0.21 33 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.01 -0.15 35 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 130.57 -0.05 86 0 300 0
27NOV25 300.00 C 0.00 0.00 0.00 127.97 +1.06 104 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 117.70 -1.68 94 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 107.43 -1.66 85 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 97.17 -1.02 76 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 86.93 -0.15 67 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 76.72 -2.06 59 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 66.35 -2.27 49 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 55.63 -2.95 38 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 46.60 -2.16 38 0 37 0
27NOV25 390.00 C 32.00 32.00 32.00 37.27 -1.82 34 1 151 0
27NOV25 400.00 C 25.00 25.00 25.00 28.18 -1.33 30 1 135 +1
27NOV25 410.00 C 13.18 19.65 13.18 19.36 -2.85 25 117 379 -8
27NOV25 420.00 C 9.50 13.24 9.30 13.05 -2.27 25 159 1,589 +58
27NOV25 430.00 C 6.53 9.86 5.85 8.66 -1.02 26 918 5,592 +345
27NOV25 440.00 C 4.10 5.85 3.68 5.08 -1.26 26 799 3,206 +276
27NOV25 450.00 C 2.69 3.80 2.25 3.18 -0.91 27 684 5,882 +104
27NOV25 460.00 C 1.80 2.30 1.59 1.90 -0.72 28 487 3,680 +96
27NOV25 470.00 C 1.18 1.46 1.14 1.09 -0.59 29 232 6,479 +160
27NOV25 480.00 C 0.83 1.07 0.83 0.62 -0.47 29 162 10,659 +73
27NOV25 490.00 C 0.65 0.73 0.64 0.34 -0.37 30 205 4,177 +134
27NOV25 500.00 C 0.51 0.51 0.51 0.19 -0.28 30 10 3,415 +10
27NOV25 510.00 C 0.40 0.50 0.39 0.11 -0.21 31 162 6,595 -1
27NOV25 520.00 C 0.38 0.45 0.38 0.06 -0.16 32 82 1,503 -42
27NOV25 530.00 C 0.00 0.00 0.00 0.04 -0.11 33 0 636 0
27NOV25 540.00 C 0.00 0.00 0.00 0.02 -0.09 33 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 352 0
27NOV25 560.00 C 0.15 0.15 0.15 0.01 -0.05 35 79 646 +79
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 723 0
30DEC25 215.00 C 0.00 0.00 0.00 214.41 -0.48 122 0 60 0
30DEC25 220.00 C 0.00 0.00 0.00 207.27 -3.13 103 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 205.51 +4.02 121 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 195.98 -2.78 84 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 194.60 -2.87 108 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 186.53 -4.29 84 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 182.24 -4.18 87 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 176.60 -4.37 79 0 15 0
30DEC25 255.00 C 0.00 0.00 0.00 175.06 -0.71 98 0 15 0
30DEC25 260.00 C 0.00 0.00 0.00 169.94 -1.37 94 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 164.82 +0.35 90 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 159.70 -2.08 87 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 154.58 -2.08 83 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 149.46 -2.08 80 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 144.34 -2.08 76 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 138.69 -1.63 70 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 134.11 +2.19 70 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 129.00 -2.08 67 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 118.80 -2.08 60 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 107.43 -3.28 49 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 98.27 -2.32 48 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 88.51 -2.04 45 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 78.63 -2.02 40 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 68.66 +0.04 36 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 59.18 +0.60 33 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 50.56 -1.87 32 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 41.47 -2.37 29 0 2,533 0
30DEC25 400.00 C 0.00 0.00 0.00 34.16 -1.69 29 0 2,449 0
30DEC25 410.00 C 21.79 23.25 21.79 25.91 -2.06 26 30 1,673 -30
30DEC25 420.00 C 16.13 20.33 15.60 20.33 -1.62 26 84 4,656 -2
30DEC25 430.00 C 11.90 15.98 11.66 14.91 -1.65 25 28 2,607 +7
30DEC25 440.00 C 8.94 12.19 8.94 11.21 -1.66 26 125 1,900 +28
30DEC25 450.00 C 8.50 9.29 6.90 8.32 -1.49 26 258 6,136 +19
30DEC25 460.00 C 5.38 7.18 5.17 5.98 -1.59 26 515 3,866 +133
30DEC25 470.00 C 4.35 5.50 4.15 4.23 -1.70 26 224 1,921 +52
30DEC25 480.00 C 3.38 4.37 3.29 2.95 -1.66 26 346 18,608 +42
30DEC25 490.00 C 2.70 2.99 2.70 2.04 -1.61 27 135 3,780 +20
30DEC25 500.00 C 2.29 2.75 2.29 1.39 -1.51 27 42 7,565 +5
30DEC25 510.00 C 1.92 2.00 1.82 0.94 -1.38 27 41 4,720 -1
30DEC25 520.00 C 1.64 1.64 1.64 0.63 -1.24 27 8 5,324 0
30DEC25 530.00 C 0.00 0.00 0.00 0.42 -1.10 27 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.28 -0.96 28 0 2,259 0
30DEC25 550.00 C 1.10 1.10 1.10 0.18 -0.85 28 1 1,448 -1
30DEC25 560.00 C 0.80 0.80 0.80 0.12 -0.71 28 20 1,147 -20
30DEC25 570.00 C 0.00 0.00 0.00 0.08 -0.64 28 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.06 -0.55 29 0 1,610 0
29JAN26 295.00 C 0.00 0.00 0.00 134.11 +0.90 53 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 129.94 -1.14 54 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 118.80 -2.47 45 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 108.98 -2.46 42 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 98.27 -3.40 35 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 89.94 -0.65 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 80.33 -1.75 35 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 69.48 -3.17 29 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 61.89 -1.71 30 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 51.56 -3.06 26 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 45.04 -1.94 28 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 38.21 -0.10 28 0 16 0
29JAN26 410.00 C 28.15 28.15 27.85 30.80 -2.09 26 603 608 +450
29JAN26 420.00 C 20.60 20.60 20.60 25.13 -1.65 26 1 576 0
29JAN26 430.00 C 16.59 21.75 16.59 19.98 -1.74 26 74 1,394 -19
29JAN26 440.00 C 13.31 17.78 13.31 16.41 -1.28 26 956 1,925 +4
29JAN26 450.00 C 11.20 11.33 11.20 13.20 -1.13 27 16 1,675 +1
29JAN26 460.00 C 11.00 11.00 11.00 10.69 -0.88 27 1 175 0
29JAN26 470.00 C 8.49 8.49 8.49 8.55 -0.76 28 50 611 +50
29JAN26 480.00 C 6.75 7.70 6.67 6.84 -0.64 28 325 1,686 +127
29JAN26 490.00 C 5.42 6.35 5.42 5.46 -0.55 28 306 1,623 +300
29JAN26 500.00 C 4.98 5.71 4.98 4.37 -0.46 29 985 2,022 +480
29JAN26 510.00 C 4.28 4.52 4.28 3.50 -0.39 29 121 1,677 +121
29JAN26 520.00 C 3.73 3.73 3.72 2.81 -0.33 30 100 2,802 0
29JAN26 530.00 C 3.25 3.35 3.25 2.26 -0.28 30 182 12,278 +82
29JAN26 540.00 C 2.87 2.87 2.87 1.82 -0.24 31 18 2,509 +18
29JAN26 550.00 C 2.55 2.59 2.55 1.48 -0.20 31 323 1,116 +323
29JAN26 560.00 C 2.07 2.22 2.07 1.20 -0.17 32 95 2,969 -15
29JAN26 570.00 C 0.00 0.00 0.00 0.99 -0.13 32 0 83 0
29JAN26 580.00 C 1.77 1.94 1.77 0.81 -0.12 32 143 394 +143
26FEB26 300.00 C 0.00 0.00 0.00 129.96 -1.12 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 118.80 -4.04 36 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 110.02 -2.85 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 100.98 -2.05 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 91.34 -2.03 34 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 81.97 -2.00 32 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 72.94 -1.95 30 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 64.32 -1.88 29 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 56.18 -1.81 28 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 48.58 -1.73 28 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 41.59 +0.75 27 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 34.53 -1.16 26 0 0 0
26FEB26 420.00 C 24.53 25.47 24.53 29.03 -1.74 26 45 45 +45
26FEB26 430.00 C 21.03 22.11 21.03 24.12 -1.67 26 60 72 +60
26FEB26 440.00 C 19.61 20.12 19.61 20.20 -1.37 26 30 79 +30
26FEB26 450.00 C 0.00 0.00 0.00 16.98 -1.20 27 0 102 0
26FEB26 460.00 C 0.00 0.00 0.00 14.32 -1.11 27 0 62 0
26FEB26 470.00 C 0.00 0.00 0.00 12.14 -0.84 28 0 0 0
26FEB26 480.00 C 8.88 8.93 8.88 10.37 -0.56 29 170 941 -129
26FEB26 490.00 C 0.00 0.00 0.00 8.93 -0.28 29 0 15 0
26FEB26 500.00 C 7.23 7.91 7.23 7.90 +0.12 30 316 299 +290
26FEB26 510.00 C 5.82 6.73 5.82 6.70 +0.11 31 113 117 +113
26FEB26 520.00 C 4.87 5.96 4.87 5.96 +0.37 32 16 362 +8
26FEB26 530.00 C 5.16 5.16 5.00 5.22 +0.45 32 52 276 0
26FEB26 540.00 C 4.40 4.40 4.40 4.62 +0.54 33 2 453 +2
26FEB26 550.00 C 3.90 3.90 3.90 4.08 +0.58 34 2 5 +2
30MAR26 215.00 C 0.00 0.00 0.00 214.41 -0.48 72 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 209.18 -2.42 69 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 205.51 +4.02 72 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 197.82 -1.10 57 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 195.29 -3.62 67 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 187.64 -3.18 51 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 182.24 -4.18 45 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 178.82 -5.22 54 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 175.06 -0.71 57 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 169.94 -1.65 55 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 164.82 +0.35 52 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 161.14 -1.02 55 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 154.58 -4.09 48 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 149.88 -1.66 47 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 145.95 -1.81 49 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 139.92 -2.89 43 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 136.37 -2.15 46 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 131.59 -1.94 45 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 121.72 -1.46 42 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 112.01 -0.86 39 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 102.50 -0.53 37 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 93.22 -0.15 35 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 84.20 +0.23 33 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 75.54 -0.32 32 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 67.29 +1.09 31 0 388 0
30MAR26 380.00 C 51.20 51.20 51.20 59.50 -1.53 30 4 288 +4
30MAR26 390.00 C 0.00 0.00 0.00 52.11 -1.58 29 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 44.71 -2.22 28 0 1,711 0
30MAR26 410.00 C 37.17 37.42 37.17 37.89 -2.29 27 30 310 +30
30MAR26 420.00 C 32.15 32.15 32.15 32.58 -1.76 27 15 1,156 0
30MAR26 430.00 C 27.44 27.94 27.44 27.96 -1.55 27 45 1,100 -45
30MAR26 440.00 C 20.69 20.69 20.69 24.01 -1.43 28 1 869 0
30MAR26 450.00 C 21.09 21.09 21.09 20.67 -0.80 28 15 3,914 -15
30MAR26 460.00 C 16.12 16.12 16.12 17.86 -0.24 28 1 2,397 +1
30MAR26 470.00 C 13.66 15.30 13.66 15.25 +0.19 29 3 1,435 +3
30MAR26 480.00 C 12.38 13.65 12.38 13.08 +0.55 29 131 898 +53
30MAR26 490.00 C 12.75 12.75 11.88 11.18 +0.83 29 152 1,548 +100
30MAR26 500.00 C 10.79 10.79 10.44 9.61 +1.16 30 600 860 +159
30MAR26 510.00 C 9.40 9.40 9.40 8.21 +1.25 30 96 593 +48
30MAR26 520.00 C 0.00 0.00 0.00 7.11 +1.52 30 0 3,852 0
30MAR26 530.00 C 7.35 7.35 7.34 6.05 +1.28 31 96 9,615 +96
30MAR26 540.00 C 6.50 6.55 6.50 5.29 +1.21 31 54 1,724 +54
30MAR26 550.00 C 6.00 6.00 6.00 4.54 +1.04 31 2 484 0
30MAR26 560.00 C 4.91 5.10 4.91 3.95 +1.61 32 4 314 +4
30MAR26 570.00 C 4.70 4.70 4.70 3.46 +1.63 32 2 318 +2
30MAR26 580.00 C 4.10 4.10 4.10 2.98 +1.51 33 2 464 +2
29JUN26 220.00 C 0.00 0.00 0.00 209.18 -2.42 56 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 205.51 +0.74 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.87 -1.77 47 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 195.29 -3.62 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.64 -3.18 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.68 -2.74 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.82 -5.22 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 175.06 -0.71 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 169.94 -1.65 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 164.82 -0.95 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 161.14 -1.02 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 154.58 -4.09 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 149.88 -1.66 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 146.91 -0.85 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 141.96 -0.85 40 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 136.77 -2.26 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 132.47 -1.86 38 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 121.80 -2.30 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 113.31 -2.23 33 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 104.83 -0.66 33 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 94.15 -3.79 29 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 87.92 -0.43 31 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 80.00 -1.14 30 0 18 0
29JUN26 370.00 C 0.00 0.00 0.00 72.58 -1.70 30 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 65.46 -1.82 29 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 57.70 -3.02 28 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 52.53 -1.98 28 0 187 0
29JUN26 410.00 C 41.40 45.40 41.40 45.42 -3.51 27 16 129 -14
29JUN26 420.00 C 40.19 40.19 40.19 40.70 -1.95 27 1 585 0
29JUN26 430.00 C 0.00 0.00 0.00 35.99 -2.06 27 0 607 0
29JUN26 440.00 C 32.05 32.05 32.05 32.08 -1.86 27 1 282 -1
29JUN26 450.00 C 0.00 0.00 0.00 28.63 -1.74 27 0 213 0
29JUN26 460.00 C 25.84 25.84 25.57 25.50 -1.21 28 16 353 +14
29JUN26 470.00 C 0.00 0.00 0.00 22.61 -1.04 28 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 19.82 -0.77 28 0 109 0
29JUN26 490.00 C 16.92 19.29 16.77 17.59 -0.54 28 125 285 +119
29JUN26 500.00 C 0.00 0.00 0.00 15.37 -0.36 28 0 1,119 0
29JUN26 510.00 C 15.77 15.77 15.77 13.62 -0.11 28 48 171 +29
29JUN26 520.00 C 0.00 0.00 0.00 11.95 +0.04 28 0 271 0
29JUN26 530.00 C 13.10 13.10 13.10 10.46 +0.19 29 48 1,753 +48
29JUN26 540.00 C 11.98 11.98 11.98 9.26 +0.33 29 48 244 +48
29JUN26 550.00 C 0.00 0.00 0.00 8.07 +0.47 29 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 7.12 +0.69 29 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 6.29 +0.62 29 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 5.46 +0.77 29 0 24 0
29SEP26 295.00 C 0.00 0.00 0.00 136.81 -3.03 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 133.29 -3.89 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 121.97 -6.46 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 115.87 -3.47 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.83 -6.77 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.63 -4.50 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 90.44 -3.48 27 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 86.48 -2.04 29 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 79.29 +0.15 29 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 70.56 -2.57 27 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 64.35 -2.41 27 0 6 0
29SEP26 400.00 C 52.00 52.63 52.00 58.11 -3.59 26 10 40 +10
29SEP26 410.00 C 0.00 0.00 0.00 52.46 -3.12 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 47.56 -2.30 26 0 8 0
29SEP26 430.00 C 0.00 0.00 0.00 43.28 -2.06 26 0 59 0
29SEP26 440.00 C 33.78 33.78 33.78 39.14 -2.10 27 1 192 0
29SEP26 450.00 C 33.48 33.48 33.48 35.65 -1.90 27 10 217 0
29SEP26 460.00 C 0.00 0.00 0.00 32.52 -1.71 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 29.74 -1.20 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 27.24 -1.38 28 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 25.01 -1.25 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 23.03 -1.12 28 0 165 0
29SEP26 510.00 C 20.20 20.20 19.95 21.17 -0.85 29 130 293 +130
29SEP26 520.00 C 0.00 0.00 0.00 19.05 -0.99 29 0 110 0
29SEP26 530.00 C 16.20 16.50 16.20 17.41 -0.80 29 70 220 -70
29SEP26 540.00 C 0.00 0.00 0.00 15.84 -0.79 29 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 14.26 -0.80 29 0 254 0
29SEP26 560.00 C 0.00 0.00 0.00 13.01 -0.62 29 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 11.89 -0.25 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 10.76 -0.30 30 0 27 0
TOTAL CALL 19,479 239,727 +6,233
07NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
07NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
07NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
07NOV25 370.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 5 0
07NOV25 380.00 P 0.31 0.32 0.31 0.03 +0.02 57 356 361 +346
07NOV25 390.00 P 0.53 0.56 0.32 0.07 +0.04 50 68 210 +53
07NOV25 400.00 P 1.22 1.22 0.20 0.20 +0.03 43 511 538 +306
07NOV25 410.00 P 2.50 3.60 0.57 0.60 -0.24 36 418 973 -6
07NOV25 420.00 P 6.00 9.33 1.70 2.11 -0.85 29 1,541 2,252 +405
07NOV25 430.00 P 16.24 16.24 6.32 7.74 +0.14 29 1,419 1,056 +447
07NOV25 440.00 P 22.70 22.70 15.10 16.67 +1.58 34 198 73 -35
07NOV25 450.00 P 27.00 27.00 27.00 26.42 +1.70 36 10 19 -10
07NOV25 460.00 P 43.11 43.11 43.11 36.40 +1.94 0 15 15 +11
07NOV25 470.00 P 0.00 0.00 0.00 46.40 +2.00 0 0 0 0
07NOV25 480.00 P 0.00 0.00 0.00 56.40 +2.00 0 0 0 0
07NOV25 490.00 P 0.00 0.00 0.00 66.40 +2.00 0 0 0 0
07NOV25 500.00 P 0.00 0.00 0.00 76.95 +2.55 125 0 0 0
07NOV25 510.00 P 0.00 0.00 0.00 86.40 +2.00 0 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 98.99 +4.59 200 0 0 0
07NOV25 530.00 P 0.00 0.00 0.00 106.40 +2.00 0 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 119.89 +5.49 243 0 0 -100
07NOV25 550.00 P 0.00 0.00 0.00 126.96 +2.56 181 0 0 -200
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
14NOV25 380.00 P 0.74 0.74 0.52 0.20 -0.05 35 210 215 +210
14NOV25 390.00 P 1.23 1.40 0.90 0.47 -0.09 33 48 121 +45
14NOV25 400.00 P 2.68 2.88 0.87 1.04 -0.21 30 589 567 +487
14NOV25 410.00 P 5.00 5.57 1.92 2.34 -0.32 27 673 585 +465
14NOV25 420.00 P 11.00 11.00 4.46 5.08 -0.16 26 360 518 +213
14NOV25 430.00 P 13.42 13.42 10.00 10.30 +0.78 25 2 45 0
14NOV25 440.00 P 22.50 22.50 16.70 17.62 +0.89 24 82 67 +37
14NOV25 450.00 P 32.88 32.88 24.88 26.99 +1.14 28 4 4 +4
14NOV25 460.00 P 0.00 0.00 0.00 36.53 +1.42 29 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 46.40 +1.66 0 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 56.40 +0.22 0 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 66.40 +0.01 0 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 76.95 +2.54 61 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 86.40 +2.00 0 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 98.99 +4.59 96 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 106.70 +2.30 73 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 119.89 +5.49 116 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 126.96 +2.56 89 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
27NOV25 300.00 P 0.06 0.15 0.06 0.01 0.00 45 6 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 307 0
27NOV25 320.00 P 0.22 0.22 0.22 0.02 +0.01 40 100 391 +100
27NOV25 330.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 238 0
27NOV25 340.00 P 0.35 0.35 0.35 0.07 +0.02 36 2 169 -2
27NOV25 350.00 P 0.50 0.74 0.45 0.14 +0.04 35 215 1,379 +92
27NOV25 360.00 P 0.82 0.82 0.55 0.27 +0.05 33 37 947 +20
27NOV25 370.00 P 1.21 1.21 0.68 0.53 +0.07 32 291 1,068 +150
27NOV25 380.00 P 1.07 2.00 0.94 0.98 +0.06 30 363 2,051 +37
27NOV25 390.00 P 2.50 3.38 1.52 1.71 +0.08 29 826 3,164 -304
27NOV25 400.00 P 4.50 5.50 2.55 2.98 +0.04 27 1,394 7,077 -12
27NOV25 410.00 P 5.00 9.16 4.50 5.08 +0.05 26 3,223 7,890 +207
27NOV25 420.00 P 11.80 14.20 7.80 8.38 +0.27 25 1,362 6,201 -364
27NOV25 430.00 P 16.80 20.46 12.70 13.71 +1.17 25 454 4,259 -139
27NOV25 440.00 P 23.80 27.84 19.50 20.21 +1.08 25 256 2,918 -169
27NOV25 450.00 P 0.00 0.00 0.00 28.02 +0.47 24 0 3,176 0
27NOV25 460.00 P 0.00 0.00 0.00 37.14 +0.93 25 0 668 0
27NOV25 470.00 P 0.00 0.00 0.00 47.10 +1.73 30 0 377 0
27NOV25 480.00 P 66.00 66.00 65.87 57.54 +1.36 37 17 88 +15
27NOV25 490.00 P 0.00 0.00 0.00 66.41 +0.02 30 0 156 0
27NOV25 500.00 P 83.59 83.59 82.31 76.95 +2.50 42 28 19 +10
27NOV25 510.00 P 0.00 0.00 0.00 86.40 +2.00 0 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 98.99 +4.29 63 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 106.70 +2.30 50 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 119.89 +5.49 76 0 0 0
27NOV25 550.00 P 0.00 0.00 0.00 126.96 +2.56 60 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 136.40 +2.00 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 146.40 +2.00 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 156.40 +2.00 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 53 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 0.33 0.33 0.33 0.01 0.00 44 1 239 -1
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 0.00 0.00 0.00 0.02 0.00 33 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,070 0
30DEC25 300.00 P 0.76 0.76 0.76 0.05 +0.01 33 10 1,307 +10
30DEC25 310.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 2,785 0
30DEC25 320.00 P 0.92 0.92 0.92 0.17 +0.02 32 60 1,526 +60
30DEC25 330.00 P 1.10 1.10 0.98 0.30 +0.03 31 33 1,128 +23
30DEC25 340.00 P 0.00 0.00 0.00 0.53 +0.05 30 0 3,011 0
30DEC25 350.00 P 1.30 1.73 1.30 0.90 +0.08 30 25 5,247 0
30DEC25 360.00 P 2.25 2.25 2.25 1.46 +0.10 29 20 2,138 +20
30DEC25 370.00 P 3.30 3.32 3.15 2.24 +0.18 29 11 5,392 +5
30DEC25 380.00 P 3.96 4.80 2.97 3.36 +0.21 28 178 11,016 +59
30DEC25 390.00 P 5.00 6.80 4.50 5.03 +0.33 27 208 6,127 +186
30DEC25 400.00 P 9.49 10.00 6.50 7.29 +0.43 26 410 8,300 +265
30DEC25 410.00 P 13.47 13.50 9.42 10.24 +0.52 26 221 4,930 +179
30DEC25 420.00 P 18.00 19.00 13.20 13.99 +0.64 25 55 8,870 +37
30DEC25 430.00 P 24.60 24.60 18.30 19.13 +1.29 25 145 4,991 -143
30DEC25 440.00 P 28.10 28.10 24.75 25.17 +1.08 25 31 1,161 -9
30DEC25 450.00 P 40.92 40.97 35.00 31.51 -0.56 24 31 3,481 -3
30DEC25 460.00 P 49.08 49.08 48.70 40.63 +0.67 26 36 884 -36
30DEC25 470.00 P 0.00 0.00 0.00 48.75 -1.05 26 0 214 0
30DEC25 480.00 P 63.50 63.50 62.50 57.67 +0.53 26 40 97 -20
30DEC25 490.00 P 0.00 0.00 0.00 66.98 +0.59 26 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 76.95 +1.31 29 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 86.42 +1.25 27 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 99.29 +4.38 43 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 106.70 +2.06 35 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 119.89 +5.38 51 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 126.96 +0.08 42 0 105 -75
30DEC25 560.00 P 135.29 135.29 135.29 136.40 +1.11 0 1 1 +1
30DEC25 570.00 P 0.00 0.00 0.00 146.40 +1.67 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 156.40 +2.00 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 141 0
29JAN26 310.00 P 1.18 1.18 1.18 0.16 +0.07 28 15 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.31 +0.13 28 0 164 0
29JAN26 330.00 P 0.00 0.00 0.00 0.56 +0.19 28 0 130 0
29JAN26 340.00 P 0.00 0.00 0.00 0.95 +0.26 27 0 162 0
29JAN26 350.00 P 2.83 2.83 2.58 1.55 +0.33 27 10 682 -4
29JAN26 360.00 P 3.73 3.85 2.91 2.45 +0.43 27 74 1,408 -65
29JAN26 370.00 P 5.10 5.10 3.94 3.71 +0.51 27 227 1,165 -5
29JAN26 380.00 P 6.87 7.15 5.50 5.42 +0.57 27 92 906 +20
29JAN26 390.00 P 9.47 9.47 9.42 7.36 +0.61 26 45 1,454 +45
29JAN26 400.00 P 12.80 12.82 9.88 10.02 +0.67 26 167 1,567 +2
29JAN26 410.00 P 15.00 16.53 12.89 13.59 +0.86 26 1,052 1,222 -235
29JAN26 420.00 P 22.22 22.22 17.15 18.08 +1.27 26 213 781 +153
29JAN26 430.00 P 0.00 0.00 0.00 22.92 +1.25 25 0 1,425 0
29JAN26 440.00 P 28.22 30.06 28.22 28.69 +1.09 25 16 444 +14
29JAN26 450.00 P 0.00 0.00 0.00 35.17 +1.09 25 0 277 0
29JAN26 460.00 P 0.00 0.00 0.00 43.05 +1.81 26 0 126 0
29JAN26 470.00 P 0.00 0.00 0.00 51.44 +1.64 27 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 60.25 +2.82 28 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 69.05 +1.60 28 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 76.95 +1.31 25 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 87.49 +0.72 29 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 99.29 +2.96 36 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 106.70 +1.87 30 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 119.89 +5.31 42 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 126.96 +0.08 35 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 136.40 +1.11 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 146.40 +1.67 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 156.40 +1.24 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.13 0.00 26 0 2 0
26FEB26 310.00 P 1.30 1.30 1.30 0.26 +0.01 26 2 8 +2
26FEB26 320.00 P 1.97 1.97 1.57 0.49 +0.02 26 619 637 +619
26FEB26 330.00 P 2.39 2.41 1.90 0.86 +0.04 26 137 139 +137
26FEB26 340.00 P 2.36 2.45 2.36 1.43 +0.07 26 4 6 +4
26FEB26 350.00 P 3.58 3.58 3.01 2.26 +0.10 26 17 16 +16
26FEB26 360.00 P 4.56 5.29 4.56 3.43 +0.15 26 58 142 +58
26FEB26 370.00 P 0.00 0.00 0.00 5.03 +0.23 26 0 70 0
26FEB26 380.00 P 7.70 8.97 7.70 7.10 +0.43 26 22 168 +22
26FEB26 390.00 P 11.51 12.15 11.48 9.70 +0.84 26 164 197 +164
26FEB26 400.00 P 15.20 15.20 12.38 12.38 +0.63 26 83 190 +83
26FEB26 410.00 P 19.90 19.90 17.50 16.00 +0.64 25 60 104 +58
26FEB26 420.00 P 21.44 21.44 20.00 20.45 +0.86 25 80 208 +80
26FEB26 430.00 P 31.00 31.00 31.00 25.71 +1.26 25 1 20 +1
26FEB26 440.00 P 0.00 0.00 0.00 31.78 +1.47 26 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 40.47 +3.65 28 0 9 0
26FEB26 460.00 P 0.00 0.00 0.00 46.43 +0.80 27 0 5 0
26FEB26 470.00 P 52.87 52.87 52.87 53.11 +1.79 26 15 15 +15
26FEB26 480.00 P 0.00 0.00 0.00 61.13 -0.70 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 72.11 +4.66 30 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 80.47 +0.92 30 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 89.56 +2.79 31 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 99.29 +2.96 33 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 107.23 +2.05 29 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 119.89 +2.35 38 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 128.50 +1.62 37 0 0 0
30MAR26 215.00 P 0.61 0.61 0.61 0.01 0.00 33 15 597 +5
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 0.02 +0.01 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.14 +0.06 30 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.19 +0.08 30 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.24 +0.09 30 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.32 +0.12 30 0 167 0
30MAR26 285.00 P 0.00 0.00 0.00 0.41 +0.14 30 0 142 0
30MAR26 290.00 P 1.76 1.76 1.76 0.53 +0.18 29 3 165 0
30MAR26 295.00 P 1.98 1.98 1.98 0.68 +0.22 29 3 303 0
30MAR26 300.00 P 1.85 1.85 1.85 0.85 +0.25 29 2 937 0
30MAR26 310.00 P 0.00 0.00 0.00 1.28 +0.31 29 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 1.93 +0.38 29 0 474 0
30MAR26 330.00 P 3.35 3.35 3.35 2.79 +0.47 29 2 361 +2
30MAR26 340.00 P 5.14 5.14 5.14 3.91 +0.58 29 50 825 +50
30MAR26 350.00 P 6.59 6.59 5.15 5.29 +0.58 29 51 5,620 +51
30MAR26 360.00 P 8.29 8.36 6.69 6.78 +0.29 28 225 4,567 +220
30MAR26 370.00 P 10.24 10.33 8.71 8.83 +0.66 28 168 865 -61
30MAR26 380.00 P 13.38 13.38 11.42 11.35 +0.72 27 55 1,080 +5
30MAR26 390.00 P 15.50 15.50 13.43 14.25 +0.67 27 82 1,938 +60
30MAR26 400.00 P 17.00 21.07 17.00 17.79 +0.66 27 10 3,224 -8
30MAR26 410.00 P 0.00 0.00 0.00 21.80 +0.69 27 0 2,268 0
30MAR26 420.00 P 31.00 31.00 26.29 26.24 +0.72 26 58 1,679 +1
30MAR26 430.00 P 35.28 35.28 31.91 31.72 +1.06 26 66 4,344 +53
30MAR26 440.00 P 37.21 38.89 37.21 37.90 +1.57 27 70 830 0
30MAR26 450.00 P 0.00 0.00 0.00 43.85 +1.50 26 0 634 0
30MAR26 460.00 P 0.00 0.00 0.00 52.46 +3.60 28 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 61.77 +6.02 30 0 179 0
30MAR26 480.00 P 71.60 71.60 71.10 66.76 +2.23 27 50 51 +48
30MAR26 490.00 P 0.00 0.00 0.00 73.76 +1.98 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 87.00 +7.45 33 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 95.89 +6.22 33 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 99.29 +1.84 26 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 107.55 -0.79 24 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 120.05 +0.50 31 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 128.50 +0.86 30 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 138.50 -0.49 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 148.01 +0.60 32 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 157.53 +2.37 32 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.13 +0.06 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.23 +0.10 29 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.30 +0.12 29 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.38 +0.14 29 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.47 +0.16 29 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.60 +0.20 29 0 75 0
29JUN26 270.00 P 2.30 2.30 2.14 0.76 +0.25 29 31 172 +31
29JUN26 275.00 P 0.00 0.00 0.00 0.91 +0.26 29 0 155 0
29JUN26 280.00 P 2.46 2.46 2.46 1.13 +0.33 29 20 86 +20
29JUN26 285.00 P 0.00 0.00 0.00 1.35 +0.34 29 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.62 +0.39 29 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.95 +0.46 29 0 96 0
29JUN26 300.00 P 3.50 3.50 3.50 2.29 +0.46 29 5 304 +5
29JUN26 310.00 P 0.00 0.00 0.00 3.18 +0.59 28 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 4.26 +0.59 28 0 591 0
29JUN26 330.00 P 6.24 6.24 6.24 5.61 +0.57 28 50 819 +50
29JUN26 340.00 P 0.00 0.00 0.00 7.22 +0.56 28 0 753 0
29JUN26 350.00 P 0.00 0.00 0.00 8.90 +0.52 28 0 1,429 0
29JUN26 360.00 P 12.73 12.73 12.73 10.98 +0.61 27 3 1,100 0
29JUN26 370.00 P 0.00 0.00 0.00 13.57 +0.64 27 0 521 0
29JUN26 380.00 P 18.00 19.00 16.31 16.48 +0.54 27 75 505 +17
29JUN26 390.00 P 22.67 22.67 20.48 19.93 +0.54 27 60 214 -15
29JUN26 400.00 P 26.88 26.88 23.20 23.58 +0.43 27 75 908 +7
29JUN26 410.00 P 28.99 28.99 28.08 27.92 +0.40 26 120 251 -59
29JUN26 420.00 P 35.30 35.30 32.40 32.89 +0.82 26 13 1,007 +5
29JUN26 430.00 P 0.00 0.00 0.00 38.43 +1.11 27 0 766 0
29JUN26 440.00 P 0.00 0.00 0.00 44.48 +1.79 27 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 49.55 +0.81 26 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 56.06 +0.36 26 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 64.62 +0.91 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.05 +3.56 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 78.24 -0.14 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 88.67 +3.91 28 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 95.89 +2.02 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 105.58 +0.51 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 113.85 +3.01 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 120.05 +0.50 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 131.85 +4.21 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 140.31 +1.32 29 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 148.22 -2.45 27 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 158.46 -1.83 29 0 0 0
29SEP26 295.00 P 5.02 5.02 4.97 3.16 +0.07 27 2 51 +2
29SEP26 300.00 P 0.00 0.00 0.00 3.66 +0.08 27 0 130 0
29SEP26 310.00 P 0.00 0.00 0.00 4.87 +0.11 27 0 180 0
29SEP26 320.00 P 0.00 0.00 0.00 6.29 +0.12 28 0 126 0
29SEP26 330.00 P 10.00 10.00 10.00 8.13 +0.18 28 1 126 +1
29SEP26 340.00 P 0.00 0.00 0.00 10.14 +0.25 28 0 290 0
29SEP26 350.00 P 13.20 13.20 13.20 12.41 +0.18 27 3 336 +3
29SEP26 360.00 P 0.00 0.00 0.00 15.39 +0.37 28 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 18.58 +0.56 28 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 21.78 +0.52 27 0 144 0
29SEP26 390.00 P 0.00 0.00 0.00 25.11 +0.21 27 0 124 0
29SEP26 400.00 P 32.12 33.20 32.12 29.75 +0.59 27 13 152 +12
29SEP26 410.00 P 0.00 0.00 0.00 34.43 +0.74 27 0 110 0
29SEP26 420.00 P 40.42 40.42 39.29 39.56 +0.66 28 40 186 0
29SEP26 430.00 P 0.00 0.00 0.00 45.39 +1.39 28 0 125 0
29SEP26 440.00 P 0.00 0.00 0.00 51.15 +1.33 28 0 339 0
29SEP26 450.00 P 0.00 0.00 0.00 57.55 +2.00 28 0 384 0
29SEP26 460.00 P 0.00 0.00 0.00 63.79 +1.77 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 70.92 +1.53 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 76.69 +0.80 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 83.33 -0.19 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 93.50 +1.48 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 102.43 +2.84 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 110.25 +3.33 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.88 +0.33 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 124.14 -0.26 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 136.50 +5.49 31 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 145.36 +4.97 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 153.10 +2.43 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 162.50 +1.04 31 0 20 0
TOTAL PUT 21,188 198,670 +4,566
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$ 27.46
27NOV25 17.00 C 0.00 0.00 0.00 10.50 -0.22 71 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.02 -0.20 84 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.51 -0.22 72 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.02 -0.21 73 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.51 -0.22 62 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.96 -0.27 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.52 -0.21 59 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.62 -0.12 71 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.52 -0.22 41 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.53 -0.22 37 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.52 -0.22 25 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.54 -0.22 22 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.63 -0.18 22 0 42 0
27NOV25 27.00 C 0.00 0.00 0.00 0.88 -0.14 21 0 141 0
27NOV25 28.00 C 0.37 0.38 0.35 0.40 -0.09 22 35 98 +31
27NOV25 29.00 C 0.14 0.14 0.14 0.15 -0.04 22 15 192 +13
27NOV25 30.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 145 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.01 -0.27 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.48 -0.29 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.09 -0.19 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.52 -0.29 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.03 -0.26 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.58 -0.23 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.10 -0.13 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.11 -0.20 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.55 -0.29 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.64 -0.19 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.64 -0.19 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.55 -0.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.75 -0.15 29 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.78 -0.19 24 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 1.95 -0.18 22 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.28 -0.16 22 0 200 0
30DEC25 28.00 C 0.74 0.74 0.74 0.77 -0.12 22 3 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.44 -0.08 22 0 89 0
30DEC25 30.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.59 -0.29 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.17 -0.21 44 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.63 -0.26 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.13 -0.46 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.64 -0.28 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.71 -0.22 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.73 -0.20 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.75 -0.23 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.88 -0.21 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.86 -0.23 20 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.19 -0.17 22 0 52 0
29JAN26 27.00 C 0.00 0.00 0.00 1.53 -0.16 22 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.01 -0.12 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.64 -0.10 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.63 -0.32 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.30 -0.29 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.64 -0.32 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.88 -0.13 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.78 -0.25 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.90 -0.19 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.92 -0.26 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.17 -0.16 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.39 -0.16 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.75 -0.14 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.23 -0.12 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.83 -0.12 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.23 -0.24 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.65 -0.33 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.09 -0.32 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.70 -0.22 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.28 -0.16 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.85 -0.10 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.31 -0.21 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.83 -0.15 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.30 -0.29 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.76 -0.29 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.88 -0.25 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.98 -0.16 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.08 -0.13 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.22 -0.18 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.32 -0.23 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.63 -0.19 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.03 -0.11 23 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.54 -0.12 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.13 -0.10 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.79 -0.08 22 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 0.56 -0.06 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.76 -0.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.22 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.94 -0.09 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.46 -0.13 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.98 -0.10 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.47 -0.13 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.96 -0.17 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.49 -0.17 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.02 -0.15 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.07 -0.18 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.14 -0.17 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.28 -0.14 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.44 -0.15 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.67 -0.15 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.87 -0.31 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.32 -0.18 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.83 -0.16 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.41 -0.15 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.06 -0.13 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.79 -0.10 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.33 -0.06 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.46 -0.13 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.98 -0.16 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.47 -0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.96 -0.17 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.49 -0.17 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.02 -0.17 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.07 -0.18 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.14 -0.25 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.28 -0.22 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.51 -0.20 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.91 -0.17 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.31 -0.15 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.77 -0.13 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 -0.13 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.91 -0.11 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 -0.09 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 -0.07 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.81 -0.06 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
TOTAL CALL 53 1,741 +44
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 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 0.03 +0.01 23 0 121 0
27NOV25 26.00 P 0.16 0.16 0.14 0.12 +0.03 22 35 155 +20
27NOV25 27.00 P 0.40 0.40 0.37 0.36 +0.07 21 40 196 +40
27NOV25 28.00 P 0.00 0.00 0.00 0.88 +0.14 22 0 59 0
27NOV25 29.00 P 0.00 0.00 0.00 1.65 +0.18 23 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.57 +0.16 25 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.57 +0.23 32 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.54 +0.21 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.54 +0.21 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.54 +0.22 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.55 +0.23 55 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.54 +0.22 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 45 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 37 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 30 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 22 0 174 0
30DEC25 25.00 P 0.19 0.19 0.19 0.15 +0.02 22 10 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.68 +0.09 22 0 195 0
30DEC25 28.00 P 0.00 0.00 0.00 1.17 +0.10 22 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.86 +0.15 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.65 +0.16 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.59 +0.20 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.54 +0.21 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.55 +0.23 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.54 +0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 +0.01 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 45 0
29JAN26 26.00 P 0.54 0.54 0.54 0.50 +0.06 22 15 110 +15
29JAN26 27.00 P 0.00 0.00 0.00 0.86 +0.09 22 0 50 0
29JAN26 28.00 P 0.00 0.00 0.00 1.36 +0.12 22 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.00 +0.13 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.78 +0.17 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.72 +0.26 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.54 +0.21 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.55 +0.08 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.54 +0.15 0 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 26 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 0.02 +0.01 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
26FEB26 25.00 P 0.40 0.41 0.40 0.36 +0.04 22 30 45 +30
26FEB26 26.00 P 0.00 0.00 0.00 0.63 +0.06 22 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 1.00 +0.08 21 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.50 +0.12 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.12 +0.13 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.85 +0.15 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.72 +0.18 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.58 +0.12 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.59 +0.13 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.68 +0.32 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.58 +0.11 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.54 +0.15 0 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 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.85 +0.07 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.73 +0.11 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.35 +0.14 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 3.03 +0.24 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.72 +0.12 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.58 +0.10 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.59 +0.13 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.68 +0.32 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.63 +0.16 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.54 +0.15 0 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 22 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 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.01 22 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.37 +0.08 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.80 +0.06 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.35 +0.08 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.97 +0.10 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.69 +0.21 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.52 +0.25 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.14 +0.11 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.00 +0.13 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.87 +0.13 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 +0.11 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.74 +0.14 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.82 +0.29 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.04 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 +0.06 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.81 +0.08 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 +0.10 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 +0.11 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.39 +0.12 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 +0.14 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 +0.16 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.69 +0.16 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.17 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.38 +0.19 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.27 +0.19 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.19 +0.20 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 +0.21 29 0 0 0
TOTAL PUT 130 3,157 +105
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$ 108.20
07NOV25 72.50 C 0.00 0.00 0.00 35.71 +0.06 209 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 33.21 +0.07 192 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 30.71 +0.15 175 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 28.21 +0.07 159 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 25.71 +0.07 143 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 23.21 +0.07 128 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 20.71 +0.06 113 0 0 0
07NOV25 90.00 C 0.00 0.00 0.00 18.21 +0.07 99 0 0 0
07NOV25 92.50 C 0.00 0.00 0.00 15.71 +0.15 84 0 0 0
07NOV25 95.00 C 0.00 0.00 0.00 13.21 +0.07 70 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 10.71 -0.04 56 0 0 0
07NOV25 100.00 C 0.00 0.00 0.00 8.22 -0.14 57 0 0 -33
07NOV25 102.50 C 5.44 5.44 5.44 5.71 +0.10 26 6 0 -217
07NOV25 105.00 C 2.83 2.83 2.83 3.23 +0.05 28 35 2 -225
07NOV25 107.50 C 0.33 0.46 0.33 0.94 0.00 21 13 14 -1,054
07NOV25 110.00 C 0.00 0.00 0.00 0.35 +0.18 36 0 461 0
07NOV25 112.50 C 0.00 0.00 0.00 0.28 +0.24 54 0 104 0
07NOV25 115.00 C 0.00 0.00 0.00 0.27 +0.26 70 0 109 0
07NOV25 117.50 C 0.00 0.00 0.00 0.26 +0.25 86 0 0 0
07NOV25 120.00 C 0.00 0.00 0.00 0.25 +0.24 99 0 0 0
07NOV25 122.50 C 0.00 0.00 0.00 0.24 +0.23 113 0 0 0
07NOV25 125.00 C 0.00 0.00 0.00 0.23 +0.22 125 0 0 0
07NOV25 127.50 C 0.00 0.00 0.00 0.22 +0.21 136 0 0 0
07NOV25 130.00 C 0.00 0.00 0.00 0.21 +0.20 147 0 0 0
07NOV25 132.50 C 0.00 0.00 0.00 0.20 +0.19 158 0 0 0
07NOV25 135.00 C 0.00 0.00 0.00 0.19 +0.18 167 0 0 0
07NOV25 137.50 C 0.00 0.00 0.00 0.18 +0.17 176 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 30.71 +0.15 110 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 28.21 +0.07 101 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 25.71 +0.07 91 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 23.21 +0.07 82 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 20.71 +0.06 73 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 18.21 +0.07 64 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 15.71 +0.15 55 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 13.21 +0.07 47 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 10.71 -0.04 39 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 8.22 -0.14 36 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 5.71 +0.10 22 0 0 0
14NOV25 105.00 C 2.45 2.59 2.45 3.30 +0.07 22 32 0 0
14NOV25 107.50 C 0.85 1.25 0.85 1.35 +0.06 19 56 76 -5
14NOV25 110.00 C 0.16 0.42 0.16 0.56 +0.09 21 712 595 +412
14NOV25 112.50 C 0.00 0.00 0.00 0.28 +0.13 25 0 72 0
14NOV25 115.00 C 0.00 0.00 0.00 0.27 +0.22 33 0 5 0
14NOV25 117.50 C 0.00 0.00 0.00 0.26 +0.24 40 0 25 0
14NOV25 120.00 C 0.00 0.00 0.00 0.25 +0.24 46 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.24 +0.23 53 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.23 +0.22 58 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.22 +0.21 64 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.21 +0.20 69 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.20 +0.19 74 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.19 +0.18 78 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.18 +0.17 83 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 43.21 +0.20 113 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 40.71 +0.20 105 0 0 -240
27NOV25 70.00 C 0.00 0.00 0.00 38.21 +0.20 98 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 35.71 +0.06 91 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 33.21 +0.07 84 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 30.71 +0.15 77 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 28.21 +0.07 71 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 25.71 +0.07 64 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 23.21 +0.07 58 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 20.71 -0.20 52 0 0 -115
27NOV25 90.00 C 17.49 17.49 17.49 18.75 +0.58 66 30 0 -30
27NOV25 92.50 C 0.00 0.00 0.00 15.85 -0.04 50 0 0 -725
27NOV25 95.00 C 0.00 0.00 0.00 13.21 +0.07 35 0 0 -1,248
27NOV25 97.50 C 9.99 10.50 9.92 10.71 -0.04 29 331 0 -769
27NOV25 100.00 C 0.00 0.00 0.00 8.22 -0.14 25 0 78 -5,619
27NOV25 102.50 C 4.91 4.91 4.87 5.83 +0.11 23 7 2,749 -1,713
27NOV25 105.00 C 3.02 3.40 3.02 3.65 -0.10 19 7 6,570 0
27NOV25 107.50 C 1.70 1.98 1.61 2.01 -0.01 18 90 2,732 -33
27NOV25 110.00 C 0.82 0.97 0.76 1.09 +0.02 19 1,630 5,299 +542
27NOV25 112.50 C 0.44 0.46 0.37 0.55 +0.05 20 194 4,357 +19
27NOV25 115.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 4,099 0
27NOV25 117.50 C 0.00 0.00 0.00 0.26 +0.15 25 0 3,024 0
27NOV25 120.00 C 0.00 0.00 0.00 0.25 +0.20 29 0 1,145 0
27NOV25 122.50 C 0.00 0.00 0.00 0.24 +0.22 33 0 1,152 0
27NOV25 125.00 C 0.00 0.00 0.00 0.23 +0.22 37 0 451 0
27NOV25 127.50 C 0.00 0.00 0.00 0.22 +0.21 40 0 423 0
27NOV25 130.00 C 0.00 0.00 0.00 0.21 +0.20 44 0 1,055 0
27NOV25 132.50 C 0.00 0.00 0.00 0.20 +0.19 47 0 45 0
27NOV25 135.00 C 0.00 0.00 0.00 0.19 +0.18 50 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.18 +0.17 52 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 61.20 +0.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 60.20 +0.07 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 59.20 +0.19 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 58.20 +0.19 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 55.70 -0.08 0 0 0 -30
30DEC25 55.00 C 0.00 0.00 0.00 53.20 +0.19 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 50.70 +0.19 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 48.20 +0.19 0 0 0 -90
30DEC25 62.50 C 0.00 0.00 0.00 45.81 +0.17 85 0 0 -14
30DEC25 65.00 C 0.00 0.00 0.00 43.84 +0.78 93 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 40.71 +0.20 68 0 0 -150
30DEC25 70.00 C 0.00 0.00 0.00 38.21 +0.20 63 0 1 -90
30DEC25 72.50 C 0.00 0.00 0.00 35.71 +0.06 58 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 33.21 +0.07 54 0 75 -91
30DEC25 77.50 C 0.00 0.00 0.00 30.71 -0.05 49 0 50 -421
30DEC25 80.00 C 0.00 0.00 0.00 28.21 -0.06 45 0 0 -494
30DEC25 82.50 C 0.00 0.00 0.00 25.94 +0.06 48 0 0 -1,564
30DEC25 85.00 C 0.00 0.00 0.00 23.21 -0.10 37 0 1,681 -1,760
30DEC25 87.50 C 0.00 0.00 0.00 20.71 -0.20 33 0 2,160 -1,230
30DEC25 90.00 C 0.00 0.00 0.00 18.75 +0.58 39 0 4,114 -2,433
30DEC25 92.50 C 14.90 15.70 14.90 15.85 -0.04 29 30 5,235 -30
30DEC25 95.00 C 0.00 0.00 0.00 13.23 +0.02 22 0 8,642 0
30DEC25 97.50 C 0.00 0.00 0.00 10.93 -0.08 21 0 10,779 0
30DEC25 100.00 C 8.07 8.80 8.07 8.70 -0.15 20 46 1,183 +13
30DEC25 102.50 C 6.00 6.50 6.00 6.57 -0.30 19 10 7,349 -2
30DEC25 105.00 C 4.88 4.88 4.88 4.88 +0.18 19 1 5,607 0
30DEC25 107.50 C 3.05 3.23 3.05 3.38 +0.04 18 56 2,916 0
30DEC25 110.00 C 2.01 2.13 1.90 2.21 -0.04 18 19 4,657 +9
30DEC25 112.50 C 1.25 1.36 1.20 1.52 +0.04 19 16 4,164 +7
30DEC25 115.00 C 0.83 0.83 0.76 1.05 +0.12 20 2,651 11,521 +1
30DEC25 117.50 C 0.53 0.55 0.52 0.72 +0.17 21 58 7,147 +8
30DEC25 120.00 C 0.00 0.00 0.00 0.50 +0.17 21 0 886 0
30DEC25 122.50 C 0.27 0.27 0.27 0.35 +0.16 22 4 665 +4
30DEC25 125.00 C 0.00 0.00 0.00 0.24 +0.14 23 0 825 0
30DEC25 127.50 C 0.00 0.00 0.00 0.22 +0.16 25 0 136 0
30DEC25 130.00 C 0.00 0.00 0.00 0.21 +0.18 27 0 420 0
30DEC25 132.50 C 0.00 0.00 0.00 0.20 +0.18 29 0 60 0
30DEC25 135.00 C 0.00 0.00 0.00 0.19 +0.18 31 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.18 +0.17 33 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 110 0
29JAN26 70.00 C 0.00 0.00 0.00 38.21 +0.20 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 35.71 +0.06 41 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 33.21 +0.07 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 31.27 +0.51 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.21 -0.09 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 25.94 +0.06 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.24 -0.23 25 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 20.72 -0.36 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 18.75 -0.05 28 0 2 0
29JAN26 92.50 C 16.05 16.05 16.05 15.95 -0.45 21 1 0 -1
29JAN26 95.00 C 0.00 0.00 0.00 13.74 +0.44 21 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 11.49 -0.21 20 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 9.37 -0.19 19 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 7.37 -0.14 18 0 361 0
29JAN26 105.00 C 5.78 5.78 5.78 5.67 -0.27 18 3 4,154 +3
29JAN26 107.50 C 0.00 0.00 0.00 4.25 -0.03 18 0 732 0
29JAN26 110.00 C 0.00 0.00 0.00 3.08 +0.01 18 0 1,072 0
29JAN26 112.50 C 0.00 0.00 0.00 2.26 +0.06 18 0 878 0
29JAN26 115.00 C 1.40 1.49 1.40 1.63 +0.01 19 4 2,492 +4
29JAN26 117.50 C 1.03 1.03 1.03 1.16 -0.03 19 25 7,472 0
29JAN26 120.00 C 0.76 0.76 0.76 0.81 -0.08 20 1 879 0
29JAN26 122.50 C 0.00 0.00 0.00 0.58 -0.09 20 0 231 0
29JAN26 125.00 C 0.00 0.00 0.00 0.42 -0.08 21 0 1,911 0
29JAN26 127.50 C 0.00 0.00 0.00 0.29 -0.10 21 0 483 0
29JAN26 130.00 C 0.00 0.00 0.00 0.21 -0.09 21 0 262 0
29JAN26 132.50 C 0.00 0.00 0.00 0.20 -0.05 23 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.05 -0.08 23 0 25 0
26FEB26 77.50 C 0.00 0.00 0.00 31.27 +0.22 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.21 +0.47 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 25.94 -0.32 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 23.52 -0.35 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 21.78 +0.27 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.81 -0.38 23 0 0 0
26FEB26 92.50 C 16.22 16.22 16.22 16.05 -0.80 15 30 30 +30
26FEB26 95.00 C 0.00 0.00 0.00 14.78 +0.17 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.23 -0.18 21 0 1 0
26FEB26 100.00 C 0.00 0.00 0.00 10.18 -0.15 20 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 8.37 -0.10 20 0 35 0
26FEB26 105.00 C 6.31 6.60 6.31 6.61 -0.10 19 35 664 +35
26FEB26 107.50 C 0.00 0.00 0.00 5.19 -0.18 19 0 410 0
26FEB26 110.00 C 3.86 4.10 3.86 3.96 -0.12 19 2 817 +2
26FEB26 112.50 C 3.00 3.00 3.00 3.03 -0.11 19 1 98 +1
26FEB26 115.00 C 0.00 0.00 0.00 2.29 -0.13 19 0 212 0
26FEB26 117.50 C 0.00 0.00 0.00 1.71 -0.12 19 0 231 0
26FEB26 120.00 C 1.28 1.28 1.28 1.29 -0.08 20 1 7 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.92 -0.12 20 0 66 0
26FEB26 125.00 C 0.00 0.00 0.00 0.65 -0.13 20 0 8 0
26FEB26 127.50 C 0.00 0.00 0.00 0.46 -0.12 20 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.31 -0.11 20 0 34 0
26FEB26 132.50 C 0.00 0.00 0.00 0.21 -0.11 20 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 80 0
26FEB26 137.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 61.20 +0.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 60.20 +0.07 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.20 +0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.20 +0.19 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.70 -0.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.20 +0.07 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 50.73 +0.10 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.26 +0.19 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 45.81 +0.17 32 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 43.84 +0.70 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.87 -0.01 25 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 38.23 -0.63 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 35.80 +0.05 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 33.48 -0.17 21 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 31.27 +0.22 30 0 261 -87
30MAR26 80.00 C 0.00 0.00 0.00 29.21 +0.47 34 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 26.88 +0.62 32 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 23.76 -0.27 21 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 21.78 -0.07 25 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 19.02 -0.56 19 0 1,439 0
30MAR26 92.50 C 0.00 0.00 0.00 16.76 -0.09 19 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 14.78 -0.20 20 0 892 0
30MAR26 97.50 C 12.50 12.50 12.50 12.53 -0.12 19 3 2,210 -3
30MAR26 100.00 C 0.00 0.00 0.00 10.78 0.00 20 0 4,235 0
30MAR26 102.50 C 0.00 0.00 0.00 9.18 +0.14 20 0 1,799 0
30MAR26 105.00 C 0.00 0.00 0.00 7.74 +0.16 21 0 2,910 0
30MAR26 107.50 C 5.37 5.37 5.32 6.45 +0.17 21 31 2,927 +31
30MAR26 110.00 C 4.13 4.13 4.13 5.35 +0.21 21 1 4,650 +1
30MAR26 112.50 C 0.00 0.00 0.00 4.52 +0.17 22 0 5,099 0
30MAR26 115.00 C 0.00 0.00 0.00 3.81 +0.13 22 0 3,128 0
30MAR26 117.50 C 0.00 0.00 0.00 3.19 +0.10 23 0 303 0
30MAR26 120.00 C 1.52 1.52 1.52 2.72 +0.07 24 1 11,600 0
30MAR26 122.50 C 1.23 1.23 1.23 2.30 +0.05 24 30 870 +30
30MAR26 125.00 C 0.00 0.00 0.00 1.96 +0.02 25 0 322 0
30MAR26 127.50 C 0.00 0.00 0.00 1.67 0.00 25 0 711 0
30MAR26 130.00 C 0.00 0.00 0.00 1.44 -0.01 26 0 90 0
30MAR26 132.50 C 0.00 0.00 0.00 1.23 -0.03 26 0 154 0
30MAR26 135.00 C 0.00 0.00 0.00 1.08 -0.03 27 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.93 -0.05 28 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.78 +0.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.34 +0.20 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.90 +0.20 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.45 +0.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.01 +0.15 17 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.57 +0.19 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.48 -0.47 0 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 31.53 +0.01 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 29.21 +0.09 0 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 26.88 +0.46 17 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 23.89 -0.53 0 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 21.78 -0.07 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 19.57 -0.01 12 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 17.50 +0.06 15 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 15.57 +0.16 16 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 13.77 +0.17 17 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 12.12 +0.17 18 0 770 0
29JUN26 102.50 C 0.00 0.00 0.00 10.61 +0.17 19 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 9.23 +0.18 19 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 7.96 +0.17 19 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 6.89 +0.19 20 0 4,552 0
29JUN26 112.50 C 0.00 0.00 0.00 6.01 +0.14 20 0 4,731 0
29JUN26 115.00 C 3.64 3.64 3.64 5.22 +0.11 21 10 411 -2
29JUN26 117.50 C 0.00 0.00 0.00 4.59 +0.07 21 0 159 0
29JUN26 120.00 C 0.00 0.00 0.00 3.99 +0.03 22 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 3.53 +0.01 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.08 -0.02 23 0 50 0
29JUN26 127.50 C 0.00 0.00 0.00 2.75 -0.04 23 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.42 -0.07 24 0 114 0
29JUN26 132.50 C 0.00 0.00 0.00 2.16 -0.08 24 0 9 0
29JUN26 135.00 C 0.00 0.00 0.00 1.94 -0.09 25 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 1.72 -0.12 25 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.61 -0.11 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.62 +0.20 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.20 +0.20 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.78 +0.19 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.53 -0.65 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.21 -0.57 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.88 -0.54 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.59 +0.17 0 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 23.13 +0.26 16 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.36 +0.25 11 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 18.41 -0.30 14 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.08 +0.77 17 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.86 -0.21 16 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 13.28 -0.18 17 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 11.87 +0.19 18 0 32 0
29SEP26 105.00 C 8.60 8.60 8.35 10.59 +0.15 18 6 28 +5
29SEP26 107.50 C 0.00 0.00 0.00 9.40 +0.10 19 0 5 0
29SEP26 110.00 C 6.34 6.34 6.34 8.41 +0.08 19 1 119 0
29SEP26 112.50 C 0.00 0.00 0.00 7.48 +0.03 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.68 +0.07 20 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 5.95 +0.09 20 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 5.34 +0.15 21 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.76 +0.16 21 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.30 +0.20 22 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.85 +0.23 22 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.49 +0.24 23 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.16 +0.28 23 0 30 0
29SEP26 135.00 C 1.50 1.50 1.50 2.84 +0.27 23 10 124 -10
29SEP26 137.50 C 0.00 0.00 0.00 2.61 +0.29 24 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.47 +0.34 25 0 20 0
TOTAL CALL 6,230 204,055 -19,370
07NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.09 192 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.10 176 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.11 161 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.12 147 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.13 133 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.14 119 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.15 106 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.16 92 0 164 0
07NOV25 92.50 P 0.00 0.00 0.00 0.01 -0.17 79 0 189 0
07NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.19 66 0 261 0
07NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.21 54 0 548 0
07NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.24 41 0 143 0
07NOV25 102.50 P 0.05 0.07 0.05 0.04 -0.25 35 91 664 +22
07NOV25 105.00 P 0.28 0.29 0.14 0.16 -0.25 28 510 638 +235
07NOV25 107.50 P 1.12 1.24 0.86 0.72 -0.12 21 18 1,121 -8
07NOV25 110.00 P 0.00 0.00 0.00 2.93 +0.12 39 0 411 0
07NOV25 112.50 P 5.40 5.40 5.40 5.49 +0.36 62 30 250 0
07NOV25 115.00 P 0.00 0.00 0.00 8.00 +0.39 81 0 0 0
07NOV25 117.50 P 0.00 0.00 0.00 10.43 +0.27 94 0 1 0
07NOV25 120.00 P 0.00 0.00 0.00 12.91 +0.40 108 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 15.55 +0.46 133 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 18.04 +0.44 147 0 0 0
07NOV25 127.50 P 0.00 0.00 0.00 20.52 +0.43 160 0 0 0
07NOV25 130.00 P 0.00 0.00 0.00 23.01 +0.50 172 0 0 0
07NOV25 132.50 P 0.00 0.00 0.00 25.41 +0.32 176 0 0 0
07NOV25 135.00 P 0.00 0.00 0.00 27.93 +0.34 190 0 0 0
07NOV25 137.50 P 0.00 0.00 0.00 30.48 +0.39 207 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.11 76 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.12 69 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.13 62 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 -0.14 56 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.15 50 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.16 43 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 -0.17 37 0 0 0
14NOV25 95.00 P 0.05 0.05 0.05 0.02 -0.18 34 67 67 +67
14NOV25 97.50 P 0.00 0.00 0.00 0.04 -0.18 30 0 25 0
14NOV25 100.00 P 0.12 0.13 0.10 0.09 -0.16 27 70 137 +61
14NOV25 102.50 P 0.30 0.30 0.20 0.24 -0.05 25 676 632 +625
14NOV25 105.00 P 0.78 0.78 0.51 0.60 +0.06 23 951 1,072 +939
14NOV25 107.50 P 1.63 1.63 1.44 1.41 +0.05 20 106 118 +80
14NOV25 110.00 P 0.00 0.00 0.00 3.17 +0.12 23 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 5.49 +0.28 30 0 15 0
14NOV25 115.00 P 0.00 0.00 0.00 8.00 +0.22 39 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 10.43 +0.17 45 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 12.91 +0.15 52 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 15.55 +0.30 64 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 18.07 +0.32 72 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 20.52 +0.27 77 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 23.01 +0.26 83 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 25.48 +0.35 88 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 27.93 +0.06 92 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 30.70 +0.45 109 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.09 58 0 176 0
27NOV25 75.00 P 0.01 0.01 0.01 0.01 -0.10 53 30 1,201 +30
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.11 48 0 576 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.12 44 0 1,494 0
27NOV25 82.50 P 0.06 0.06 0.06 0.01 -0.13 40 30 1,457 -30
27NOV25 85.00 P 0.00 0.00 0.00 0.02 -0.13 39 0 1,491 0
27NOV25 87.50 P 0.11 0.11 0.11 0.03 -0.13 36 10 1,434 +10
27NOV25 90.00 P 0.13 0.14 0.12 0.04 -0.13 33 94 6,127 -33
27NOV25 92.50 P 0.18 0.18 0.14 0.07 -0.11 31 105 3,174 +55
27NOV25 95.00 P 0.22 0.24 0.21 0.12 -0.08 29 67 8,176 +9
27NOV25 97.50 P 0.26 0.31 0.26 0.21 -0.04 27 296 3,485 +134
27NOV25 100.00 P 0.44 0.45 0.36 0.37 -0.04 25 182 6,333 +53
27NOV25 102.50 P 0.73 0.73 0.55 0.62 -0.06 22 746 5,278 +347
27NOV25 105.00 P 1.40 1.40 1.05 1.12 -0.03 21 605 2,118 -77
27NOV25 107.50 P 2.25 2.25 2.03 2.00 +0.04 19 65 2,382 -40
27NOV25 110.00 P 0.00 0.00 0.00 3.61 +0.10 20 0 489 0
27NOV25 112.50 P 0.00 0.00 0.00 5.61 +0.16 22 1 27 +1
27NOV25 115.00 P 0.00 0.00 0.00 8.00 +0.13 26 1 38 0
27NOV25 117.50 P 0.00 0.00 0.00 10.43 +0.17 30 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 12.95 +0.19 36 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 15.55 +0.29 43 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 18.07 +0.32 48 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 20.67 +0.42 54 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 23.01 +0.26 55 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 25.82 +0.57 66 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 27.93 +0.06 61 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 30.70 +0.45 72 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 33.33 +0.58 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 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 70 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 46 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 776 0
30DEC25 70.00 P 0.09 0.09 0.09 0.01 0.00 40 1 2,678 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.09 36 0 2,698 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.10 34 0 4,319 0
30DEC25 77.50 P 0.17 0.17 0.15 0.01 -0.11 31 21 4,493 +21
30DEC25 80.00 P 0.20 0.20 0.20 0.01 -0.12 28 2 14,842 +2
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.13 25 0 1,904 0
30DEC25 85.00 P 0.28 0.28 0.28 0.02 -0.13 25 2 9,569 +2
30DEC25 87.50 P 0.00 0.00 0.00 0.04 -0.12 24 0 3,613 0
30DEC25 90.00 P 0.41 0.42 0.39 0.09 -0.08 24 91 30,528 +91
30DEC25 92.50 P 0.46 0.46 0.44 0.16 -0.10 23 51 11,503 -1
30DEC25 95.00 P 0.57 0.57 0.53 0.28 -0.12 22 9 9,039 +6
30DEC25 97.50 P 0.72 0.72 0.72 0.50 -0.13 22 1 8,231 +1
30DEC25 100.00 P 1.05 1.05 0.93 0.85 -0.05 21 2,660 5,053 +2,373
30DEC25 102.50 P 1.52 1.52 1.31 1.36 0.00 21 61 8,983 -25
30DEC25 105.00 P 1.95 2.04 1.95 2.04 +0.02 20 33 6,575 +33
30DEC25 107.50 P 3.36 3.36 3.00 3.07 +0.12 19 39 1,275 +31
30DEC25 110.00 P 0.00 0.00 0.00 4.48 +0.14 19 0 1,060 0
30DEC25 112.50 P 0.00 0.00 0.00 6.23 +0.18 20 0 330 0
30DEC25 115.00 P 0.00 0.00 0.00 8.31 +0.20 21 0 201 0
30DEC25 117.50 P 0.00 0.00 0.00 10.43 +0.05 21 0 90 0
30DEC25 120.00 P 0.00 0.00 0.00 12.95 +0.19 25 0 71 0
30DEC25 122.50 P 0.00 0.00 0.00 15.59 +0.33 29 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 18.07 +0.32 32 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 20.67 +0.42 37 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.01 +0.26 37 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.82 +0.57 44 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 27.93 +0.06 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 30.70 +0.45 48 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 33.33 +0.58 52 0 0 0
29JAN26 70.00 P 0.15 0.20 0.15 0.01 0.00 32 13 44 +13
29JAN26 72.50 P 0.23 0.23 0.21 0.01 -0.09 29 183 225 +183
29JAN26 75.00 P 0.26 0.27 0.26 0.01 -0.10 27 32 103 +32
29JAN26 77.50 P 0.29 0.29 0.29 0.01 -0.11 25 7 53 +7
29JAN26 80.00 P 0.33 0.37 0.33 0.01 -0.12 23 3 456 +3
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.12 22 0 146 0
29JAN26 85.00 P 0.43 0.43 0.43 0.05 -0.10 22 3 475 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.09 -0.10 22 0 198 0
29JAN26 90.00 P 0.00 0.00 0.00 0.16 -0.14 21 0 1,328 0
29JAN26 92.50 P 0.72 0.72 0.72 0.28 -0.17 21 10 999 +10
29JAN26 95.00 P 0.90 0.90 0.83 0.48 -0.19 21 32 952 +11
29JAN26 97.50 P 0.00 0.00 0.00 0.78 -0.20 20 0 2,701 0
29JAN26 100.00 P 1.42 1.42 1.42 1.23 -0.12 20 4 2,282 +4
29JAN26 102.50 P 0.00 0.00 0.00 1.86 -0.04 20 0 1,216 0
29JAN26 105.00 P 0.00 0.00 0.00 2.69 +0.05 20 0 1,438 0
29JAN26 107.50 P 0.00 0.00 0.00 3.74 +0.14 19 0 1,440 0
29JAN26 110.00 P 0.00 0.00 0.00 5.11 +0.26 19 0 467 0
29JAN26 112.50 P 0.00 0.00 0.00 6.75 +0.22 19 0 159 0
29JAN26 115.00 P 0.00 0.00 0.00 8.80 +0.09 21 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 10.91 -0.26 22 0 50 0
29JAN26 120.00 P 0.00 0.00 0.00 12.95 -0.14 21 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.62 +0.36 25 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 18.12 +0.29 28 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 20.67 +0.39 31 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 23.01 +0.25 32 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 25.82 +0.57 37 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 28.00 +0.13 36 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 30.70 +0.45 40 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 33.33 +0.58 44 0 0 0
26FEB26 77.50 P 0.41 0.43 0.41 0.04 -0.08 25 4 13 +4
26FEB26 80.00 P 0.47 0.57 0.47 0.07 -0.06 25 4 7 +3
26FEB26 82.50 P 0.54 0.54 0.54 0.11 -0.03 24 2 182 +2
26FEB26 85.00 P 0.62 0.64 0.62 0.18 0.00 24 27 107 +27
26FEB26 87.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 80 0
26FEB26 90.00 P 0.88 0.88 0.88 0.43 -0.01 23 10 53 +10
26FEB26 92.50 P 1.01 1.01 1.01 0.64 -0.01 22 80 172 +80
26FEB26 95.00 P 1.24 1.24 1.24 0.94 -0.01 22 33 157 +33
26FEB26 97.50 P 1.66 1.68 1.66 1.34 -0.02 22 69 162 +69
26FEB26 100.00 P 2.09 2.16 1.96 1.87 -0.02 21 47 140 +47
26FEB26 102.50 P 0.00 0.00 0.00 2.55 +0.11 21 0 150 0
26FEB26 105.00 P 0.00 0.00 0.00 3.36 +0.09 20 0 9 0
26FEB26 107.50 P 0.00 0.00 0.00 4.48 +0.20 20 0 92 0
26FEB26 110.00 P 0.00 0.00 0.00 5.77 +0.22 20 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 7.25 +0.07 20 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 9.14 0.00 20 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 10.99 -0.18 20 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 12.95 -0.32 19 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 15.68 +0.42 23 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.12 +0.29 25 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.67 +0.39 28 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 23.01 +0.25 29 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 25.82 +0.57 33 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 28.00 +0.13 32 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.70 +0.45 36 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 40 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 0.00 0.00 0.00 0.01 0.00 33 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.09 23 0 815 0
30MAR26 75.00 P 0.57 0.57 0.57 0.01 -0.10 21 1 588 -1
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.08 22 0 2,855 0
30MAR26 80.00 P 0.74 0.74 0.74 0.07 -0.06 22 1 3,892 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 1,273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 4,562 0
30MAR26 90.00 P 1.36 1.36 1.36 0.48 -0.06 21 10 5,686 +10
30MAR26 92.50 P 0.00 0.00 0.00 0.77 -0.07 21 0 1,860 0
30MAR26 95.00 P 0.00 0.00 0.00 1.17 -0.07 21 0 6,183 0
30MAR26 97.50 P 2.63 2.63 2.40 1.71 -0.07 21 12 1,765 0
30MAR26 100.00 P 3.42 3.42 3.07 2.41 -0.06 22 84 13,068 +3
30MAR26 102.50 P 4.10 4.10 4.10 3.27 -0.05 22 1 4,613 +1
30MAR26 105.00 P 5.30 5.30 5.30 4.31 -0.03 22 1 1,477 0
30MAR26 107.50 P 0.00 0.00 0.00 5.52 -0.02 22 0 789 0
30MAR26 110.00 P 0.00 0.00 0.00 6.93 +0.01 22 0 827 0
30MAR26 112.50 P 0.00 0.00 0.00 8.64 -0.03 23 0 159 0
30MAR26 115.00 P 0.00 0.00 0.00 10.49 -0.06 24 0 123 0
30MAR26 117.50 P 0.00 0.00 0.00 12.44 -0.11 25 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 14.55 -0.13 26 0 270 0
30MAR26 122.50 P 0.00 0.00 0.00 16.73 -0.16 27 0 230 0
30MAR26 125.00 P 0.00 0.00 0.00 18.99 +0.19 28 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 21.32 +0.36 29 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 23.70 -0.21 31 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.13 -0.21 32 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 28.60 +0.15 34 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 31.09 -0.22 36 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 33.61 -0.22 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 23 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.09 18 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.09 18 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.08 18 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.05 18 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 1,115 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 4,288 0
29JUN26 87.50 P 0.00 0.00 0.00 0.45 -0.02 19 0 7,757 0
29JUN26 90.00 P 2.19 2.19 2.19 0.72 -0.01 19 5 3,636 +5
29JUN26 92.50 P 0.00 0.00 0.00 1.08 -0.03 19 0 1,062 0
29JUN26 95.00 P 0.00 0.00 0.00 1.57 -0.02 19 0 2,930 0
29JUN26 97.50 P 3.81 3.81 3.63 2.20 -0.01 19 2 791 0
29JUN26 100.00 P 4.59 4.59 4.54 2.99 -0.01 20 7 1,754 -7
29JUN26 102.50 P 0.00 0.00 0.00 3.93 -0.02 20 0 2,122 0
29JUN26 105.00 P 0.00 0.00 0.00 5.03 -0.02 20 0 6 0
29JUN26 107.50 P 0.00 0.00 0.00 6.27 -0.02 21 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 7.70 -0.01 21 0 40 0
29JUN26 112.50 P 0.00 0.00 0.00 9.37 -0.05 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.14 -0.09 22 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 13.08 -0.13 23 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 15.08 -0.17 24 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 17.21 -0.19 24 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 19.38 -0.22 25 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 21.66 -0.24 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.97 -0.26 27 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.35 -0.26 28 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 28.77 -0.26 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.21 -0.27 31 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 33.70 -0.13 32 0 0 0
29SEP26 70.00 P 0.99 0.99 0.99 0.01 0.00 17 5 127 0
29SEP26 72.50 P 1.14 1.14 1.14 0.01 -0.09 16 1 28 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.09 15 0 26 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.08 15 0 163 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.05 16 0 394 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 -0.01 16 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.28 0.00 16 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 0.49 +0.02 16 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 0.80 +0.07 17 0 70 0
29SEP26 92.50 P 0.00 0.00 0.00 1.23 +0.08 17 0 84 0
29SEP26 95.00 P 0.00 0.00 0.00 1.80 +0.07 18 0 101 0
29SEP26 97.50 P 0.00 0.00 0.00 2.52 +0.06 18 0 132 0
29SEP26 100.00 P 0.00 0.00 0.00 3.37 +0.03 19 0 183 0
29SEP26 102.50 P 0.00 0.00 0.00 4.43 0.00 19 0 244 0
29SEP26 105.00 P 7.73 7.73 7.73 5.63 -0.04 19 10 29 +10
29SEP26 107.50 P 0.00 0.00 0.00 6.95 -0.08 20 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.46 -0.12 20 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 10.07 -0.17 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.82 -0.13 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.68 +0.30 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.64 -0.07 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.68 -0.05 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.82 +0.22 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.01 +0.11 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.28 +0.05 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.60 -0.01 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.96 -0.07 27 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 31.37 -0.11 28 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.82 -0.01 29 0 0 0
TOTAL PUT 8,425 299,129 +5,575
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$ 7.33
27NOV25 4.80 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 +0.04 0 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.35 +0.05 12 0 1,053 0
27NOV25 7.25 C 0.00 0.00 0.00 0.13 +0.02 10 0 1,396 0
27NOV25 7.50 C 0.03 0.03 0.03 0.03 0.00 11 10 1,271 +10
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.36 -0.01 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.13 +0.05 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.87 +0.05 17 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.63 +0.05 15 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.05 13 0 212 0
30DEC25 7.25 C 0.20 0.20 0.20 0.20 +0.03 11 10 1,170 +10
30DEC25 7.50 C 0.08 0.09 0.08 0.09 +0.02 12 126 490 +30
30DEC25 7.75 C 0.03 0.03 0.03 0.03 0.00 12 8 28 +8
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 13 0 1 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.57 -0.01 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.63 +0.02 22 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.38 +0.02 16 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 +0.04 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.65 +0.04 12 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 +0.05 13 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 +0.05 13 0 45 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 12 0 62 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 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 2.38 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.05 13 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.06 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 +0.08 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.47 +0.04 13 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 +0.03 13 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 +0.02 12 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 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 16 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.70 +0.01 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.60 +0.02 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 +0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.16 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.91 +0.01 20 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 +0.02 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 +0.02 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 +0.06 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 +0.06 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.06 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 +0.04 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 +0.03 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.03 14 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.01 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 14 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 15 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 19 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.73 +0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.02 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.02 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 +0.03 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.01 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 +0.04 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 +0.04 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.05 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.05 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 +0.03 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.02 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 +0.01 14 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 14 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 14 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 14 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 2.63 +0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.02 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.03 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.01 15 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.04 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.03 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 +0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.03 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.03 14 0 7 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 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 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
TOTAL CALL 154 8,461 +58
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 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 0 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 45 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 327 0
27NOV25 6.75 P 0.01 0.01 0.01 0.01 0.00 22 3 1,210 -3
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 1,377 0
27NOV25 7.25 P 0.07 0.07 0.07 0.05 -0.02 12 10 1,810 +10
27NOV25 7.50 P 0.00 0.00 0.00 0.19 -0.05 12 0 535 0
27NOV25 7.75 P 0.46 0.46 0.46 0.43 -0.06 18 30 30 +30
27NOV25 8.00 P 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.18 -0.06 38 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.43 -0.05 44 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 -0.05 49 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.93 -0.05 55 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.18 -0.05 60 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 59 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 291 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 19 2 514 -2
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 1,656 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 569 0
30DEC25 7.25 P 0.10 0.10 0.10 0.09 -0.03 12 350 669 +350
30DEC25 7.50 P 0.23 0.23 0.23 0.23 -0.05 13 38 53 -22
30DEC25 7.75 P 0.00 0.00 0.00 0.43 -0.06 13 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.68 -0.07 18 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 -0.06 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.43 -0.05 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.68 -0.05 34 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.18 -0.05 41 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 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 14 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 805 0
29JAN26 7.25 P 0.13 0.13 0.13 0.13 -0.02 13 10 50 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.26 -0.04 13 0 27 0
29JAN26 7.75 P 0.00 0.00 0.00 0.45 -0.05 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 -0.07 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.93 -0.06 19 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.43 -0.05 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 -0.05 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.15 -0.03 13 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.28 -0.03 13 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 -0.05 13 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.69 -0.06 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 -0.06 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.43 -0.09 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 -0.05 32 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 35 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 21 0 4 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 18 1 354 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 382 0
30MAR26 6.75 P 0.07 0.07 0.06 0.05 -0.01 14 41 365 -1
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 -0.03 14 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.04 14 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.50 -0.04 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.71 -0.05 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.05 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 -0.05 21 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.08 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.68 -0.10 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 -0.08 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 -0.05 30 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 18 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 0.00 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 14 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 14 0 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.02 14 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 14 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.04 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.07 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.03 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.03 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.04 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.05 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.04 20 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 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 15 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 15 0 79 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 15 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.03 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 -0.04 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.05 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.05 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.05 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.05 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.04 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 -0.06 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.05 22 0 0 0
TOTAL PUT 485 16,766 +371
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$ 28.04
27NOV25 18.50 C 0.00 0.00 0.00 9.58 +0.22 52 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.08 +0.21 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.58 +0.22 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.08 +0.19 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.27 +0.40 73 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.09 +0.23 27 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.07 +0.17 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 2.10 +0.13 14 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 1.27 +0.13 20 0 130 0
27NOV25 28.00 C 0.57 0.68 0.57 0.65 +0.07 21 57 580 +37
27NOV25 29.00 C 0.25 0.25 0.25 0.29 +0.05 22 15 2,800 -7
27NOV25 30.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 368 0
27NOV25 31.00 C 0.08 0.08 0.08 0.03 +0.01 23 2 90 +2
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 195 0
27NOV25 33.00 C 0.03 0.03 0.03 0.01 0.00 29 74 640 +74
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 12.71 +0.29 83 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.08 +0.17 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.69 +0.26 71 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.09 +0.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.60 -0.03 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.14 +0.20 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.61 +0.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.11 +0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.62 +0.17 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.12 +0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.15 +0.26 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.27 +0.34 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.12 +0.15 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.18 +0.18 19 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 3.24 +0.17 20 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.35 +0.12 20 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 1.62 +0.10 21 0 131 0
30DEC25 28.00 C 1.11 1.11 1.11 1.05 +0.07 22 100 219 +5
30DEC25 29.00 C 0.68 0.68 0.68 0.63 +0.07 22 2 125 0
30DEC25 30.00 C 0.29 0.32 0.29 0.37 +0.04 22 30 74 +24
30DEC25 31.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 56 0
30DEC25 32.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 0.00 22 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 31 0 130 0
29JAN26 19.00 C 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.64 0.00 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.16 +0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.22 +0.10 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.27 +0.33 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.28 +0.21 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.37 +0.23 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.33 +0.15 18 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.56 +0.10 20 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.89 +0.10 21 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.33 +0.06 22 0 280 0
29JAN26 29.00 C 0.84 0.84 0.84 0.93 +0.06 23 2 27 0
29JAN26 30.00 C 0.62 0.62 0.62 0.61 +0.06 23 100 100 +100
29JAN26 31.00 C 0.00 0.00 0.00 0.37 +0.03 22 0 16 0
29JAN26 32.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 37 0
29JAN26 33.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
29JAN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 9.15 +0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.79 0.00 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.20 -0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.29 +0.17 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.27 +0.22 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.36 +0.21 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.58 +0.34 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.70 +0.17 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.74 +0.10 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.10 +0.10 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.54 +0.06 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.13 +0.06 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.81 +0.07 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.71 +0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.29 +0.22 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.70 +0.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.21 +0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.65 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.29 +0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.67 +0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.20 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.79 0.00 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 8.30 +0.03 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.29 +0.13 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.36 +0.17 18 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.45 +0.16 21 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.58 +0.21 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.70 +0.13 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.96 +0.13 21 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.34 +0.08 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.82 +0.10 22 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 1.37 +0.09 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.03 +0.07 23 0 2 0
30MAR26 31.00 C 0.80 0.80 0.80 0.73 +0.05 23 1 1 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.51 +0.03 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 10.90 +0.25 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.41 +0.29 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.94 +0.30 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.50 +0.26 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.02 +0.23 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.49 +0.22 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.48 +0.18 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.56 +0.23 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.62 +0.15 20 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.84 +0.26 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.11 +0.23 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.45 +0.26 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.95 +0.31 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.42 +0.31 25 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.97 +0.30 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.58 +0.28 25 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 1.22 +0.19 25 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 0.96 +0.18 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.75 +0.16 25 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.61 +0.18 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.45 +0.13 25 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.36 +0.13 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 +0.10 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 9.94 +0.20 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.50 +0.24 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.02 +0.23 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.49 +0.22 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.51 +0.21 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.60 +0.26 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.68 +0.14 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.92 +0.12 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.22 +0.10 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.70 +0.08 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.12 +0.06 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.61 +0.05 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 +0.04 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.02 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 0.00 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 0.00 25 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 10 0
TOTAL CALL 383 7,994 +236
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 354 0
27NOV25 27.00 P 0.32 0.32 0.20 0.22 -0.04 22 65 314 +30
27NOV25 28.00 P 0.00 0.00 0.00 0.59 -0.09 23 0 216 0
27NOV25 29.00 P 0.00 0.00 0.00 1.22 -0.16 23 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 2.07 -0.17 26 0 15 0
27NOV25 31.00 P 0.00 0.00 0.00 3.04 -0.15 32 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.08 -0.10 43 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.04 -0.12 46 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.03 -0.13 51 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.01 -0.15 54 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.02 -0.14 61 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.02 -0.14 66 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.03 -0.13 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 0.00 23 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 133 0
30DEC25 26.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 128 0
30DEC25 27.00 P 0.62 0.62 0.49 0.49 -0.05 22 45 49 -15
30DEC25 28.00 P 0.00 0.00 0.00 0.93 -0.07 23 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 1.52 -0.11 23 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.26 -0.12 24 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 3.13 -0.19 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.08 -0.13 29 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.04 -0.12 31 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.03 -0.13 35 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.01 -0.15 38 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.02 -0.16 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.02 -0.15 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.04 -0.14 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 16 0
29JAN26 27.00 P 0.68 0.68 0.68 0.69 -0.05 22 15 100 0
29JAN26 28.00 P 0.00 0.00 0.00 1.14 -0.07 23 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 1.72 -0.10 23 0 10 0
29JAN26 30.00 P 0.00 0.00 0.00 2.42 -0.12 24 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.13 -0.23 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.08 -0.19 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.06 -0.13 28 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.03 -0.15 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.01 -0.16 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.20 +0.02 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.02 -0.17 39 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 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.83 -0.04 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.30 -0.05 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.87 -0.07 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.55 -0.11 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.22 -0.14 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.20 -0.07 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.06 -0.26 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.06 -0.12 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.03 -0.17 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.20 +0.02 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.02 -0.17 35 0 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 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 23 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 0.06 -0.01 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 -0.07 22 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.96 -0.10 22 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 1.42 -0.11 22 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 2.03 -0.06 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.70 -0.09 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.40 -0.18 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.29 -0.13 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.16 -0.16 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.16 -0.07 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.03 -0.18 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.20 0.00 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.07 -0.12 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.05 -0.13 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.08 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 +0.10 25 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 +0.11 25 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 1.14 +0.11 25 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.53 +0.08 25 0 39 0
29JUN26 27.00 P 2.08 2.08 2.08 2.04 +0.11 25 4 14 0
29JUN26 28.00 P 0.00 0.00 0.00 2.58 +0.09 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.19 +0.08 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.88 -0.03 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.57 -0.05 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.36 -0.08 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.18 -0.10 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.93 -0.22 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.93 -0.16 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.89 -0.11 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.73 -0.19 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.76 -0.10 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 15 0
29SEP26 20.00 P 0.26 0.26 0.26 0.22 -0.04 25 8 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.07 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.08 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 -0.12 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.14 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.16 25 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 -0.14 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 -0.17 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 -0.17 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.94 -0.10 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 -0.15 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 -0.16 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.36 -0.21 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 -0.19 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.13 -0.18 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.03 -0.19 30 0 0 0
TOTAL PUT 137 4,353 +15
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$ 6.53
27NOV25 4.20 C 0.00 0.00 0.00 2.34 +0.03 67 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.25 -0.02 87 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.15 +0.04 83 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.04 +0.03 52 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.94 +0.04 46 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.53 +0.01 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.28 +0.02 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 1.03 +0.02 0 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.79 +0.02 0 0 76 0
27NOV25 6.00 C 0.59 0.59 0.59 0.56 +0.01 26 5 368 0
27NOV25 6.25 C 0.32 0.36 0.32 0.37 +0.01 30 53 352 -50
27NOV25 6.50 C 0.21 0.21 0.21 0.23 +0.04 32 20 160 +20
27NOV25 6.75 C 0.12 0.12 0.12 0.13 +0.03 33 3 191 -3
27NOV25 7.00 C 0.08 0.08 0.08 0.07 +0.02 34 57 295 +56
27NOV25 7.25 C 0.05 0.05 0.05 0.03 +0.01 33 30 129 +30
27NOV25 7.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 3.55 +0.01 84 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.45 +0.04 79 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.35 +0.03 75 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.25 +0.01 70 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.15 +0.05 65 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.95 +0.05 55 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.87 +0.05 80 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.05 +0.03 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.95 -0.03 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.86 0.00 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.76 0.00 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.65 -0.01 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.55 +0.02 0 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.32 +0.03 32 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 1.07 +0.01 26 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.85 +0.02 28 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.65 +0.02 29 0 527 0
30DEC25 6.25 C 0.00 0.00 0.00 0.47 +0.02 29 0 625 0
30DEC25 6.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 196 0
30DEC25 6.75 C 0.00 0.00 0.00 0.23 +0.01 30 0 183 0
30DEC25 7.00 C 0.17 0.17 0.17 0.15 +0.01 30 30 221 +30
30DEC25 7.25 C 0.12 0.12 0.12 0.09 0.00 30 80 503 -26
30DEC25 7.50 C 0.09 0.09 0.09 0.06 +0.01 31 105 165 +105
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 0.01 0.01 0.01 0.01 0.00 37 1 1 +1
29JAN26 4.20 C 0.00 0.00 0.00 2.38 +0.04 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.27 0.00 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.17 0.00 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.08 +0.04 42 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.98 0.00 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.58 +0.03 29 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.34 +0.01 28 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.89 +0.01 27 0 31 0
29JAN26 6.00 C 0.68 0.68 0.68 0.70 0.00 27 1 302 0
29JAN26 6.25 C 0.50 0.50 0.50 0.54 +0.01 28 30 90 +28
29JAN26 6.50 C 0.00 0.00 0.00 0.40 0.00 28 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.30 0.00 29 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 0.00 29 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 29 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 29 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 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 +0.01 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.35 +0.01 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.36 +0.01 29 0 18 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 0.00 28 0 30 0
26FEB26 7.50 C 0.16 0.16 0.16 0.14 0.00 29 30 30 +30
26FEB26 7.75 C 0.12 0.12 0.12 0.10 0.00 29 30 30 +30
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 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 3.18 +0.04 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.08 +0.05 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.69 +0.03 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.49 +0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.39 -0.01 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.10 +0.06 29 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.02 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.91 +0.01 29 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.82 +0.02 31 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.63 +0.02 29 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.40 +0.02 28 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.02 29 0 967 0
30MAR26 5.75 C 0.00 0.00 0.00 1.00 +0.02 28 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 +0.01 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 +0.01 28 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 0.00 29 0 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 132 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.01 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 0.00 29 0 60 0
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 29 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 2.72 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.63 +0.03 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.53 +0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.34 +0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.24 +0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.14 +0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.06 +0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.78 +0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 +0.06 30 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 +0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 +0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 +0.01 28 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 0.00 28 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.02 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.44 +0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.34 +0.01 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.25 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.16 +0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 +0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.75 +0.06 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 +0.05 33 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 +0.01 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.02 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.01 31 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.01 31 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 0.00 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
TOTAL CALL 475 13,515 +251
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1,008 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 275 0
27NOV25 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 138 0
27NOV25 6.50 P 0.21 0.21 0.21 0.19 0.00 32 7 209 +7
27NOV25 6.75 P 0.00 0.00 0.00 0.34 -0.01 34 0 113 0
27NOV25 7.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.76 0.00 39 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.49 -0.01 55 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.03 +0.01 83 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.02 -0.01 30 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 501 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 276 0
30DEC25 6.25 P 0.18 0.18 0.18 0.16 -0.01 29 10 70 +10
30DEC25 6.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 146 0
30DEC25 6.75 P 0.00 0.00 0.00 0.43 -0.01 31 0 102 0
30DEC25 7.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.80 +0.02 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.26 -0.02 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.51 -0.02 42 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.75 -0.03 44 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.03 +0.01 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.28 -0.01 59 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 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 59 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 0.00 29 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 34 0
29JAN26 6.25 P 0.00 0.00 0.00 0.22 -0.01 29 0 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.33 -0.01 29 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 -0.02 30 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 -0.03 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.52 -0.01 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 -0.02 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.03 +0.01 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.01 50 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 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 5.25 P 0.03 0.03 0.03 0.04 0.00 30 5 10 +5
26FEB26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 -0.01 28 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.30 -0.03 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.53 -0.03 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 -0.01 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.03 -0.01 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.28 -0.01 44 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 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 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 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 115 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 30 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 0.00 30 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.30 -0.03 28 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 90 0
30MAR26 6.75 P 0.00 0.00 0.00 0.57 -0.02 29 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 0.00 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 -0.03 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.03 -0.02 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 -0.01 40 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 30 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 0.01 -0.01 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 29 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.02 29 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 -0.03 29 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.03 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.84 -0.05 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.04 31 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 -0.04 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 -0.06 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 -0.03 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 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 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.01 30 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.02 29 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 -0.02 29 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.02 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 -0.06 28 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 -0.02 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.01 29 0 1,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 -0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.28 -0.02 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.01 30 0 0 0
TOTAL PUT 22 14,559 +22
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$ 73.45
27NOV25 30.00 C 0.00 0.00 0.00 43.51 -2.36 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 42.52 -2.35 114 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 41.52 -2.35 103 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 40.52 -2.40 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 39.52 -2.61 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 38.52 -2.36 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 37.53 -2.35 93 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 36.53 -2.55 82 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 35.88 -2.01 156 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 34.54 -2.35 89 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 33.54 -2.65 83 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 32.97 -1.93 147 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 31.76 -2.55 124 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 30.55 -2.65 78 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 29.56 -2.35 80 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 28.57 -2.71 80 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 27.58 -2.93 80 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 27.16 -2.32 126 0 61 0
27NOV25 48.00 C 0.00 0.00 0.00 26.29 -1.67 127 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 25.26 -2.53 121 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 24.09 -1.92 108 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 21.85 -1.48 108 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 18.54 -3.27 0 0 353 0
27NOV25 57.50 C 0.00 0.00 0.00 17.10 -1.89 92 0 69 0
27NOV25 60.00 C 15.00 15.00 15.00 15.01 -1.81 90 1 88 0
27NOV25 62.50 C 0.00 0.00 0.00 12.59 -1.92 80 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 11.06 -1.39 85 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 9.34 -2.04 84 0 22 0
27NOV25 70.00 C 7.50 7.51 7.30 7.51 -2.20 78 10 57 +8
27NOV25 72.50 C 6.19 6.54 5.70 6.14 -1.83 78 20 25 +3
27NOV25 75.00 C 5.40 5.60 4.75 5.14 -1.56 80 33 53 -3
27NOV25 77.50 C 4.40 4.62 3.80 4.27 -1.46 81 45 572 +5
27NOV25 80.00 C 3.90 4.11 3.25 3.43 -1.30 81 125 258 +19
27NOV25 82.50 C 3.06 3.15 2.80 2.72 -1.15 81 33 329 +1
27NOV25 85.00 C 2.50 2.57 2.32 2.14 -1.00 80 43 234 +5
27NOV25 87.50 C 2.14 2.18 1.80 1.67 -0.86 80 10 96 +2
27NOV25 90.00 C 1.67 1.79 1.63 1.30 -0.73 80 77 385 -29
27NOV25 92.50 C 1.50 1.50 1.50 1.00 -0.61 80 1 279 0
27NOV25 95.00 C 1.12 1.30 1.10 0.76 -0.52 80 18 1,893 -1
27NOV25 97.50 C 1.00 1.10 0.93 0.58 -0.42 80 20 1,483 -5
27NOV25 100.00 C 0.85 0.85 0.74 0.44 -0.35 80 13 285 +4
27NOV25 102.50 C 0.63 0.70 0.63 0.33 -0.28 80 10 22 +2
27NOV25 105.00 C 0.54 0.60 0.49 0.24 -0.23 80 4 230 0
27NOV25 107.50 C 0.00 0.00 0.00 0.18 -0.19 80 0 35 0
27NOV25 110.00 C 0.38 0.40 0.38 0.14 -0.14 80 12 86 +11
27NOV25 112.50 C 0.00 0.00 0.00 0.10 -0.12 80 0 78 0
27NOV25 115.00 C 0.28 0.28 0.24 0.08 -0.08 81 2 44 -1
27NOV25 117.50 C 0.21 0.21 0.21 0.06 -0.07 81 10 40 +2
27NOV25 120.00 C 0.22 0.23 0.17 0.04 -0.06 80 12 183 +3
30DEC25 18.50 C 0.00 0.00 0.00 55.05 -2.35 105 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.55 -2.35 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.05 -2.36 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 53.56 -2.35 106 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 52.56 -2.35 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 51.57 -2.35 97 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 50.89 -2.32 162 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 49.58 -2.35 88 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 48.58 -2.36 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 47.59 -2.35 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 46.59 -2.36 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 45.60 -2.35 70 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 44.69 -2.91 108 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 43.72 -2.75 108 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 42.62 -2.35 73 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.63 -2.75 75 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 41.25 -2.61 132 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 39.64 -2.49 70 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 38.65 -2.68 70 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 37.97 -2.72 105 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.68 -2.40 72 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 35.88 -2.16 91 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 34.71 -2.35 71 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 34.41 -1.80 109 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 33.32 -1.78 102 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.32 -1.99 98 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 31.37 -1.83 96 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 29.87 -2.14 71 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 28.91 -3.09 70 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 28.01 -2.50 72 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 27.16 -3.05 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 26.29 -2.27 76 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 25.26 -2.53 72 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 24.09 -2.99 64 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 21.89 -2.54 65 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 19.95 -2.50 69 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 17.74 -2.16 66 0 135 0
30DEC25 60.00 C 16.00 16.00 16.00 16.12 -1.91 70 1 121 -1
30DEC25 62.50 C 0.00 0.00 0.00 13.97 -2.28 66 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 12.39 -2.37 67 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 10.95 -2.00 67 0 30 0
30DEC25 70.00 C 9.67 9.90 9.13 9.62 -1.71 68 4 154 0
30DEC25 72.50 C 0.00 0.00 0.00 8.47 -1.72 69 0 188 0
30DEC25 75.00 C 7.32 7.67 7.32 7.52 -1.68 70 3 44 +1
30DEC25 77.50 C 6.72 6.82 6.72 6.60 -1.45 71 19 46 -4
30DEC25 80.00 C 5.86 5.99 5.73 5.87 -1.35 72 8 534 +2
30DEC25 82.50 C 4.96 5.44 4.95 5.06 -1.27 72 7 61 +2
30DEC25 85.00 C 4.60 4.66 4.19 4.35 -1.17 72 18 100 +12
30DEC25 87.50 C 4.20 4.20 4.05 3.73 -1.07 72 9 60 +6
30DEC25 90.00 C 4.03 4.03 3.45 3.19 -0.97 72 49 630 0
30DEC25 92.50 C 3.16 3.16 3.16 2.72 -0.88 72 1 95 0
30DEC25 95.00 C 2.77 2.90 2.77 2.32 -0.78 72 3 159 -2
30DEC25 97.50 C 2.64 2.64 2.63 1.97 -0.70 71 5 148 -1
30DEC25 100.00 C 2.82 2.82 2.26 1.67 -0.63 71 3 87 +2
30DEC25 102.50 C 0.00 0.00 0.00 1.41 -0.56 71 0 246 0
30DEC25 105.00 C 2.01 2.01 2.01 1.19 -0.50 71 1 1,158 0
30DEC25 107.50 C 1.80 1.80 1.80 1.01 -0.44 71 1 1,682 +1
30DEC25 110.00 C 0.00 0.00 0.00 0.85 -0.39 71 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.71 -0.34 71 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.60 -0.30 71 0 26 0
30DEC25 117.50 C 0.00 0.00 0.00 0.50 -0.27 71 0 74 0
30DEC25 120.00 C 1.30 1.30 0.98 0.42 -0.23 71 4 58 +2
29JAN26 50.00 C 0.00 0.00 0.00 24.97 -2.26 68 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.47 -3.22 61 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.36 -2.04 73 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.28 -2.36 70 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 17.04 -2.19 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.91 -2.11 69 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.89 -1.90 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.80 -1.70 68 0 0 0
29JAN26 70.00 C 10.89 10.89 10.88 11.32 -2.12 66 30 30 +30
29JAN26 72.50 C 10.42 10.42 10.42 10.20 -1.94 67 15 19 +15
29JAN26 75.00 C 0.00 0.00 0.00 9.24 -1.66 68 0 64 0
29JAN26 77.50 C 0.00 0.00 0.00 8.36 -1.56 69 0 155 0
29JAN26 80.00 C 7.95 7.95 7.95 7.58 -1.45 70 15 216 +15
29JAN26 82.50 C 6.71 6.71 6.71 6.84 -1.35 70 5 35 +5
29JAN26 85.00 C 0.00 0.00 0.00 6.08 -1.28 70 0 20 0
29JAN26 87.50 C 0.00 0.00 0.00 5.40 -1.19 70 0 216 0
29JAN26 90.00 C 5.05 5.08 5.05 4.79 -1.11 70 10 213 +3
29JAN26 92.50 C 4.68 4.68 4.68 4.24 -1.03 70 7 37 +7
29JAN26 95.00 C 0.00 0.00 0.00 3.75 -0.96 70 0 31 0
29JAN26 97.50 C 0.00 0.00 0.00 3.32 -0.88 70 0 22 0
29JAN26 100.00 C 3.74 3.74 3.07 2.93 -0.81 70 52 64 +46
29JAN26 102.50 C 0.00 0.00 0.00 2.58 -0.75 69 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 2.28 -0.68 69 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 2.01 -0.63 69 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 1.77 -0.57 69 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 1.55 -0.53 69 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.37 -0.48 69 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.20 -0.44 69 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.06 -0.39 69 0 7 0
26FEB26 52.50 C 0.00 0.00 0.00 23.04 - 59 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 21.36 -2.25 62 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.48 -2.20 61 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.02 -1.86 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.82 -1.73 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.20 -1.60 65 0 1 0
26FEB26 67.50 C 0.00 0.00 0.00 14.06 -1.36 67 0 0 0
26FEB26 70.00 C 11.76 11.76 11.76 12.85 -1.40 67 15 15 +15
26FEB26 72.50 C 11.80 11.80 11.63 11.48 -1.60 66 30 30 +30
26FEB26 75.00 C 0.00 0.00 0.00 10.47 -1.70 66 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.40 -1.79 65 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.74 -1.58 67 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.01 -1.51 68 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.32 -1.34 68 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 6.61 -1.26 68 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 5.97 -1.18 68 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.38 -1.12 68 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 4.85 -1.04 68 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.37 -0.97 68 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 3.93 -0.91 68 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 3.54 -0.85 67 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.18 -0.79 67 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 2.86 -0.74 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 55.21 -2.35 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 54.72 -2.35 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 54.23 -2.35 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 53.73 -2.69 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 52.75 -2.35 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.76 -2.36 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 50.89 -2.32 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.80 -2.35 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.61 -2.56 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 47.84 -2.35 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 46.87 -2.35 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.72 -2.53 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 44.87 -2.73 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.91 -2.56 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 42.84 -2.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.14 -2.25 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.25 -2.61 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.90 -2.58 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.74 -2.80 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.26 -2.77 64 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.25 -2.52 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.20 -2.96 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.58 -2.61 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.43 -2.84 59 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.55 -2.74 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.87 -2.67 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.74 -2.44 60 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 30.63 -3.04 55 0 17 0
30MAR26 45.00 C 0.00 0.00 0.00 30.06 -2.74 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.25 -2.70 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.35 -2.75 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.52 -3.17 60 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.79 -2.64 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.19 -2.34 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.01 -2.67 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.37 -2.38 62 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 20.49 -2.40 61 0 0 0
30MAR26 60.00 C 18.52 19.35 18.52 19.23 -2.75 64 2 18 -1
30MAR26 62.50 C 0.00 0.00 0.00 17.33 -2.28 61 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 16.10 -2.11 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.67 -2.28 62 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 13.58 -1.99 63 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 12.65 -1.79 64 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 11.40 -2.01 63 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 11.02 -1.07 66 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 10.11 -1.14 66 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 9.25 -1.25 66 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 8.46 -1.47 66 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.73 -1.40 66 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.06 -1.33 66 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 6.45 -1.26 66 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 5.89 -1.20 65 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 5.37 -1.14 65 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 4.90 -1.07 65 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 4.47 -1.01 65 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 4.07 -0.96 65 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 3.71 -0.90 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.38 -0.85 65 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.08 -0.80 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.81 -0.75 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.56 -0.71 65 0 0 0
30MAR26 120.00 C 3.60 3.60 3.60 2.33 -0.67 65 1 46 0
29JUN26 21.00 C 0.00 0.00 0.00 52.97 -2.35 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 52.01 -2.35 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 51.05 -2.35 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 50.10 -2.34 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 49.15 -2.34 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 48.21 -2.33 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 47.27 -2.33 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 46.18 -2.48 55 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 45.06 -2.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 44.22 -2.59 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.26 -2.96 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.40 -2.89 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 41.58 -3.25 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.46 -2.99 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.80 -2.67 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.08 -2.69 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.01 -3.09 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 37.38 -2.52 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.30 -2.79 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.72 -2.35 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.79 -2.48 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.95 -2.81 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.04 -2.44 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.49 -2.37 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.03 -3.21 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.72 -2.76 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.42 -2.20 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.25 -2.56 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.46 -2.68 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.74 -2.61 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.05 -2.53 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.60 -2.34 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.99 -2.34 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.89 -1.96 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.23 -2.39 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.02 -2.12 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.78 -2.20 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.91 -1.47 63 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 15.80 -1.62 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.00 -1.64 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.00 -1.75 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 13.15 -1.75 64 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 12.42 -1.68 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.71 -1.67 64 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 11.14 -1.44 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.54 -1.28 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.90 -1.21 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.28 -1.16 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 8.70 -1.11 65 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.16 -1.06 65 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 7.65 -1.01 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 7.17 -0.97 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 6.72 -0.93 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.31 -0.88 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.92 -0.84 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 5.55 -0.81 65 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.21 -0.77 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 4.89 -0.74 65 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 38.93 -2.51 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.44 -2.20 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.32 -2.53 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.54 -2.53 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.14 -2.17 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.40 -2.15 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.67 -2.14 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.96 -2.12 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.25 -2.11 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.56 -2.09 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.88 -2.07 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.21 -2.06 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.56 -2.03 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.91 -2.02 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.86 -2.47 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.88 -1.92 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.75 -2.39 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.74 -2.06 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.18 -2.26 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 21.37 -2.05 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.98 -1.99 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.85 -2.05 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.25 -1.70 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.11 -2.04 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.40 -1.63 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.58 -1.74 62 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 14.87 -1.77 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.23 -1.46 63 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 13.68 -1.33 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.97 -1.28 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.29 -1.24 63 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 11.65 -1.20 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.05 -1.15 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.47 -1.12 63 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 9.93 -1.08 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.42 -1.04 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.94 -1.00 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.49 -0.96 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.06 -0.92 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.65 -0.89 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.26 -0.86 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.90 -0.82 63 0 1 0
TOTAL CALL 817 18,593 +211
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 0.00 79 0 180 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 0.00 79 0 17 0
27NOV25 47.00 P 0.00 0.00 0.00 0.05 0.00 81 0 21 0
27NOV25 48.00 P 0.14 0.14 0.14 0.06 0.00 80 2 149 +2
27NOV25 49.00 P 0.15 0.15 0.15 0.09 +0.01 81 2 171 +2
27NOV25 50.00 P 0.00 0.00 0.00 0.11 +0.01 80 0 88 0
27NOV25 52.50 P 0.30 0.30 0.30 0.22 +0.03 80 10 325 +10
27NOV25 55.00 P 0.45 0.45 0.45 0.39 +0.05 80 10 376 0
27NOV25 57.50 P 0.70 0.75 0.70 0.65 +0.11 80 7 76 +2
27NOV25 60.00 P 1.30 1.30 0.96 1.02 +0.17 80 29 120 +10
27NOV25 62.50 P 1.85 1.90 1.51 1.51 +0.24 80 7 156 +2
27NOV25 65.00 P 2.32 2.69 2.15 2.15 +0.32 79 20 197 -1
27NOV25 67.50 P 3.40 3.48 3.00 2.99 +0.47 80 7 172 -1
27NOV25 70.00 P 4.19 4.80 3.85 4.04 +0.67 80 102 325 -13
27NOV25 72.50 P 5.20 6.20 5.05 5.30 +0.82 81 15 314 +2
27NOV25 75.00 P 7.10 7.54 6.40 6.73 +1.00 82 40 564 +16
27NOV25 77.50 P 8.40 9.20 8.01 8.27 +1.16 82 11 637 +2
27NOV25 80.00 P 10.20 11.20 10.20 10.02 +1.17 84 3 149 0
27NOV25 82.50 P 12.15 12.15 12.15 11.87 +1.28 84 1 89 -1
27NOV25 85.00 P 0.00 0.00 0.00 13.89 +1.44 86 0 520 0
27NOV25 87.50 P 16.50 16.50 16.50 15.51 +1.09 79 2 82 +2
27NOV25 90.00 P 19.00 19.00 19.00 18.18 +1.70 90 2 86 -2
27NOV25 92.50 P 0.00 0.00 0.00 20.04 +1.45 83 0 63 0
27NOV25 95.00 P 23.65 23.65 23.65 22.77 +2.23 95 1 78 0
27NOV25 97.50 P 0.00 0.00 0.00 24.30 +1.23 72 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 27.27 +1.93 94 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 29.36 +2.47 85 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 32.26 +2.74 105 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 34.85 +2.59 112 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.59 +1.37 80 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.07 +2.28 80 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 41.55 +1.94 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.05 +2.32 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.55 +2.30 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 71 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 0.00 71 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 0.00 71 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.06 +0.01 72 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.07 0.00 71 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 0.00 71 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.12 +0.01 72 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.15 +0.02 71 0 2 0
30DEC25 44.00 P 0.00 0.00 0.00 0.19 +0.02 71 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.23 +0.02 71 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.29 +0.03 71 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.35 +0.03 71 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.43 +0.05 71 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.52 +0.06 71 0 32 0
30DEC25 50.00 P 0.61 0.61 0.61 0.61 +0.06 71 1 24 +1
30DEC25 52.50 P 0.90 0.90 0.90 0.86 +0.09 70 2 34 +2
30DEC25 55.00 P 0.00 0.00 0.00 1.25 +0.14 70 0 45 0
30DEC25 57.50 P 0.00 0.00 0.00 1.73 +0.19 70 0 130 0
30DEC25 60.00 P 2.50 2.50 2.50 2.33 +0.27 70 3 148 +1
30DEC25 62.50 P 0.00 0.00 0.00 3.03 +0.30 70 0 104 0
30DEC25 65.00 P 3.65 4.31 3.65 3.88 +0.40 69 17 28 -5
30DEC25 67.50 P 5.00 5.00 5.00 4.87 +0.53 69 1 52 0
30DEC25 70.00 P 6.00 6.65 6.00 6.05 +0.65 70 15 781 +4
30DEC25 72.50 P 0.00 0.00 0.00 7.43 +0.92 71 0 200 0
30DEC25 75.00 P 9.47 9.55 8.89 8.83 +0.95 71 58 75 +24
30DEC25 77.50 P 10.46 10.46 10.46 10.45 +0.99 73 15 63 -4
30DEC25 80.00 P 12.60 12.64 12.60 12.24 +1.21 74 4 97 0
30DEC25 82.50 P 0.00 0.00 0.00 13.98 +1.16 75 0 106 0
30DEC25 85.00 P 0.00 0.00 0.00 15.87 +1.31 75 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 17.81 +1.36 76 0 98 0
30DEC25 90.00 P 0.00 0.00 0.00 19.48 +1.45 73 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 21.90 +2.00 77 0 46 0
30DEC25 95.00 P 25.00 25.00 25.00 23.64 +1.20 73 2 47 +2
30DEC25 97.50 P 26.80 26.80 26.80 25.59 +0.98 71 2 6 +2
30DEC25 100.00 P 29.20 29.20 29.20 28.55 +1.88 81 2 0 -2
30DEC25 102.50 P 31.90 31.90 31.90 30.45 +1.63 77 1 0 -1
30DEC25 105.00 P 0.00 0.00 0.00 32.71 +1.35 77 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.17 +1.62 80 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.61 +1.80 82 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.92 +2.53 82 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.18 +2.10 80 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.41 +1.62 76 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.60 +1.53 66 0 0 0
29JAN26 50.00 P 1.22 1.22 1.22 1.19 +0.15 69 1 3 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.55 +0.11 68 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 2.09 +0.18 68 0 2 0
29JAN26 57.50 P 0.00 0.00 0.00 2.71 +0.25 68 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 3.41 +0.26 68 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 4.27 +0.37 68 0 9 0
29JAN26 65.00 P 0.00 0.00 0.00 5.20 +0.42 67 0 30 0
29JAN26 67.50 P 0.00 0.00 0.00 6.27 +0.51 67 0 15 0
29JAN26 70.00 P 7.73 7.73 7.73 7.50 +0.68 68 1 737 0
29JAN26 72.50 P 0.00 0.00 0.00 8.93 +0.91 69 0 16 0
29JAN26 75.00 P 0.00 0.00 0.00 10.45 +1.03 69 0 17 0
29JAN26 77.50 P 0.00 0.00 0.00 12.03 +1.11 70 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 13.65 +1.11 70 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 15.18 +0.90 69 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 17.02 +0.89 70 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 19.27 +1.28 73 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 21.19 +1.33 73 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 23.25 +1.78 74 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.31 +1.47 75 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.46 +1.61 76 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 29.66 +1.67 77 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.86 +1.93 77 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.82 +1.99 76 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.86 +1.56 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.52 +2.14 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.19 +2.16 83 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.96 +2.04 78 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.35 +2.28 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.35 +1.91 74 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.20 - 67 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 2.72 +0.21 66 0 1 0
26FEB26 57.50 P 0.00 0.00 0.00 3.43 +0.26 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 4.23 +0.35 66 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 5.11 +0.36 65 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 6.13 +0.49 65 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.27 +0.56 66 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.57 +0.78 66 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.01 +0.97 67 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.52 +1.06 67 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.29 +1.29 69 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.80 +1.18 69 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.64 +1.10 70 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.30 +1.26 69 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.78 +1.32 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.19 +1.26 71 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.15 +1.30 71 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.22 +1.45 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.27 +1.44 72 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.42 +1.94 73 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.23 +1.44 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.62 +1.45 73 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.08 +2.25 75 0 0 0
30MAR26 18.50 P 0.17 0.17 0.17 0.01 0.00 77 1 19 +1
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 65 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 65 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 0.00 64 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 0.00 65 0 5 0
30MAR26 30.00 P 0.35 0.35 0.35 0.09 0.00 65 1 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 0.00 64 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 0.00 65 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.18 +0.01 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 +0.01 65 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.26 0.00 65 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.32 +0.01 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.38 +0.01 65 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.45 +0.01 65 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.54 +0.03 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.63 +0.03 65 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.72 +0.02 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.84 +0.05 65 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.94 +0.02 64 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 1.10 +0.04 65 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 1.24 +0.05 65 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.42 +0.09 65 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.60 +0.14 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.78 +0.17 65 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.97 +0.20 65 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.17 +0.22 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.71 +0.20 64 0 0 0
30MAR26 55.00 P 3.25 3.25 3.25 3.38 +0.25 64 25 30 +10
30MAR26 57.50 P 4.21 4.21 4.21 4.17 +0.32 64 3 8 +3
30MAR26 60.00 P 0.00 0.00 0.00 5.06 +0.40 64 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 6.03 +0.48 64 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 7.12 +0.60 64 0 11 0
30MAR26 67.50 P 0.00 0.00 0.00 8.32 +0.71 65 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 9.73 +0.98 65 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 11.10 +1.04 66 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 12.59 +1.15 66 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 14.24 +0.89 67 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 15.82 +1.12 67 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 17.57 +1.20 67 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 19.32 +0.96 67 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 21.14 +1.15 68 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.06 +1.43 68 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.99 +1.34 68 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.99 +1.37 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.07 +1.42 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.15 +1.38 70 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 33.13 +1.39 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.48 +1.53 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.70 +1.60 72 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.93 +1.68 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.22 +1.78 73 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.37 +1.61 73 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.87 +1.92 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.21 +1.89 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.02 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.02 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.02 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 +0.02 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 +0.03 65 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 +0.03 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.05 65 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.45 +0.05 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 +0.06 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 +0.08 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.72 +0.09 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.80 +0.07 64 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.92 +0.09 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.09 +0.14 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.23 +0.11 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.37 +0.11 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.54 +0.14 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.73 +0.16 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.91 +0.15 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.07 +0.17 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.26 +0.17 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.44 +0.18 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.67 +0.23 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.90 +0.22 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.14 +0.22 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 3.41 +0.26 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.71 +0.31 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 4.46 +0.31 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 5.30 +0.39 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.23 +0.42 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.22 +0.48 63 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 8.33 +0.57 63 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 9.60 +0.73 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.90 +0.82 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 12.29 +0.91 64 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 13.77 +1.03 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.19 +1.06 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.78 +1.11 64 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 18.43 +1.14 65 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 20.19 +1.23 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.98 +1.19 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.78 +1.30 66 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 25.83 +1.47 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.77 +1.50 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.72 +1.41 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.68 +1.39 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.66 +1.45 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.74 +1.47 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.85 +1.54 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.96 +1.54 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.08 +1.55 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.26 +1.62 70 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.49 +1.72 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.73 +1.73 72 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.98 +1.75 72 0 0 0
29SEP26 37.00 P 2.00 2.00 2.00 1.68 +0.20 62 1 4 -1
29SEP26 38.00 P 0.00 0.00 0.00 1.83 +0.17 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.08 +0.22 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.27 +0.16 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.43 +0.19 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.67 +0.23 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.96 +0.19 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 3.20 +0.24 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.44 +0.25 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.69 +0.27 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.96 +0.29 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.25 +0.31 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.59 +0.36 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.88 +0.36 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.75 +0.44 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.72 +0.49 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.83 +0.64 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.88 +0.62 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 10.09 +0.69 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.38 +0.86 62 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.62 +0.74 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.03 +0.93 62 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 15.55 +0.90 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.15 +1.11 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.81 +1.25 63 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 +1.20 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.24 +1.25 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.03 +1.21 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.83 +1.27 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.64 +1.20 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.45 +1.21 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.39 +1.29 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.36 +1.36 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.33 +1.36 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.32 +1.38 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.32 +1.40 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.44 +1.52 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.56 +1.56 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.69 +1.57 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.82 +1.58 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.97 +1.60 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.20 +1.69 68 0 0 0
TOTAL PUT 427 13,476 +70
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$ 151.90
27NOV25 90.00 C 0.00 0.00 0.00 62.09 +0.19 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.60 +0.19 61 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 57.10 +0.19 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.61 +0.41 53 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 52.11 +0.40 0 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.62 +0.40 46 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 47.12 +0.40 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.63 +0.39 37 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 42.14 +0.39 43 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.64 +0.38 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 37.15 +0.39 37 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.65 +0.38 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 32.16 +0.19 31 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.66 +0.19 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 27.17 +0.19 26 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.67 +0.19 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 22.18 +0.19 20 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.68 +0.18 0 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 17.19 +0.19 15 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.69 +0.18 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 12.20 +0.19 10 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.70 +0.18 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 7.21 +0.19 5 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.74 +0.14 6 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 2.28 +0.17 4 0 10 0
27NOV25 152.50 C 0.26 0.26 0.26 0.29 -0.04 2 4 108 -2
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 13 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 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.27 +0.41 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.41 +0.04 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.92 -0.06 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.44 -0.06 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.05 +0.03 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.48 -0.05 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.08 +0.03 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.60 +0.11 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.11 +0.11 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.60 +0.07 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.10 -0.03 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.67 +0.02 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.11 -0.05 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.62 +0.02 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.22 +0.10 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.63 -0.01 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.49 +0.33 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.68 0.00 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.53 +0.25 27 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.71 -0.13 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.16 +0.19 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.08 +0.25 22 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.17 -0.21 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.08 +0.19 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.59 +0.18 0 0 225 0
30DEC25 132.50 C 0.00 0.00 0.00 20.11 +0.19 12 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.62 +0.19 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.13 +0.18 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.65 +0.19 7 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.16 +0.19 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.67 +0.18 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.24 +0.09 5 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.83 +0.17 3 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.81 +0.08 2 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.09 +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 7 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.28 +0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.90 +0.11 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.33 +0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.96 +0.11 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.50 +0.02 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.92 -0.08 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.55 +0.03 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.07 +0.02 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.53 -0.04 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.12 +0.03 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.54 -0.09 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.08 -0.32 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.93 0.00 12 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.45 +0.19 10 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.97 +0.19 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.49 +0.19 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.01 +0.19 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.53 +0.18 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.05 +0.18 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.57 +0.18 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.09 +0.18 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.80 +0.19 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.38 +0.19 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.38 +0.10 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.38 +0.07 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 +0.02 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.32 +0.19 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.85 +0.19 8 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.38 +0.19 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.90 +0.18 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.43 +0.19 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.96 +0.19 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.49 +0.19 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.13 +0.12 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.71 +0.12 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.65 +0.14 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.52 +0.08 3 0 30 0
26FEB26 157.50 C 0.00 0.00 0.00 0.10 +0.02 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 7 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 80.23 +0.19 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.76 +0.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.29 +0.19 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.82 +0.19 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.35 +0.19 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.88 +0.20 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.41 +0.20 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.93 +0.19 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.46 +0.19 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.99 +0.19 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.52 +0.19 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.05 +0.19 20 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.58 +0.19 21 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.11 +0.19 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.64 +0.20 20 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.16 +0.19 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.69 +0.19 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.22 +0.19 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.75 +0.19 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.28 +0.19 12 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.81 +0.19 12 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.34 +0.19 12 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.87 +0.19 11 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.39 +0.19 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.92 +0.19 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.98 +0.19 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.51 +0.19 4 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.04 +0.19 4 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.57 +0.19 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.13 +0.12 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.74 +0.15 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.77 +0.15 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.56 +0.08 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 +0.03 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 6 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.41 +0.20 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.93 +0.19 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.46 +0.19 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.99 +0.19 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.52 +0.19 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.05 +0.19 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.58 +0.19 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.11 +0.19 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.64 +0.20 20 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.16 +0.19 17 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.69 +0.19 16 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.22 +0.19 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.75 +0.19 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.28 +0.19 14 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.81 +0.19 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.34 +0.19 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.87 +0.19 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.39 +0.19 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.92 +0.19 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.45 +0.19 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.98 +0.19 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.51 +0.19 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.04 +0.19 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.57 +0.19 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.13 +0.12 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.76 +0.17 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.84 +0.16 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.67 +0.10 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 +0.04 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +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 62.93 +0.19 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.46 +0.19 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.99 +0.19 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.52 +0.19 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.05 +0.19 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.58 +0.19 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.11 +0.19 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.64 +0.20 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.16 +0.19 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.69 +0.19 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.22 +0.19 13 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.75 +0.19 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.28 +0.19 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.81 +0.19 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.34 +0.19 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.87 +0.19 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.39 +0.19 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.92 +0.19 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.45 +0.19 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.98 +0.19 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.51 +0.19 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.04 +0.19 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.57 +0.19 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.15 +0.14 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.99 +0.20 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.29 +0.17 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.14 +0.11 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.49 +0.08 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 +0.03 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 +0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 4 8,456 -2
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 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 11 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 0.10 0.10 0.10 0.01 -0.03 3 8 418 0
27NOV25 152.50 P 0.00 0.00 0.00 0.68 -0.23 3 0 126 0
27NOV25 155.00 P 0.00 0.00 0.00 3.16 -0.20 7 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.60 -0.20 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.10 -0.20 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.60 -0.20 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.10 -0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 0.00 0.00 0.00 0.01 0.00 51 0 36 0
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 44 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 26 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 0.00 0.00 0.00 0.06 -0.02 3 0 153 0
30DEC25 152.50 P 0.00 0.00 0.00 0.80 -0.11 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.19 -0.17 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.60 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.10 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.60 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.10 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 14 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 10 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 6 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 0.00 3 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 0.99 -0.04 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.19 -0.17 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.60 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.10 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.60 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.10 -0.20 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 10 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 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.18 0.00 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.99 -0.04 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.19 -0.17 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.60 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.10 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.60 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.10 -0.20 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 34 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 28 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 24 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 20 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 12 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 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.27 -0.01 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.03 -0.05 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.57 -0.12 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.73 -0.17 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.14 -0.18 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.60 -0.19 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.07 -0.19 3 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.54 -0.19 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.01 -0.19 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.48 -0.19 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.95 -0.19 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.42 -0.19 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 18 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 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.35 0.00 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.13 -0.04 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.63 -0.12 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.75 -0.16 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.14 -0.19 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.60 -0.19 3 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.07 -0.19 3 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.54 -0.19 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.01 -0.19 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.48 -0.19 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.95 -0.19 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.42 -0.20 0 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 14 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 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.10 +0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.39 0.00 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.17 -0.04 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.65 -0.11 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.75 -0.16 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.14 -0.19 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.60 -0.19 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.07 -0.19 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.54 -0.19 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.01 -0.19 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.48 -0.19 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.95 -0.19 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.42 -0.20 8 0 0 0
TOTAL PUT 8 22,509 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.05
27NOV25 57.50 C 0.00 0.00 0.00 30.67 +1.24 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 28.18 +1.19 49 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 25.70 +0.45 54 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 23.23 +1.06 54 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 20.78 +1.16 54 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 18.37 +1.13 54 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 15.68 +0.28 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 13.79 +1.14 54 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 11.67 +0.81 54 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.43 +0.52 49 0 24 0
27NOV25 82.50 C 0.00 0.00 0.00 7.95 +0.87 54 0 21 0
27NOV25 85.00 C 6.38 6.38 6.38 6.19 +0.52 51 1 31 0
27NOV25 87.50 C 4.79 4.79 4.79 4.88 +0.38 52 1 67 0
27NOV25 90.00 C 4.10 4.20 3.50 3.77 +0.24 52 23 156 +10
27NOV25 92.50 C 0.00 0.00 0.00 2.87 +0.21 53 0 207 0
27NOV25 95.00 C 2.46 2.63 2.15 2.14 +0.17 53 24 71 -1
27NOV25 97.50 C 1.30 1.30 1.30 1.61 +0.18 54 15 50 0
27NOV25 100.00 C 1.12 1.12 1.12 1.20 +0.18 54 15 84 +15
27NOV25 102.50 C 0.00 0.00 0.00 0.85 +0.13 54 0 26 0
27NOV25 105.00 C 0.61 0.61 0.61 0.59 +0.09 54 15 174 +15
27NOV25 107.50 C 0.00 0.00 0.00 0.40 +0.06 54 0 34 0
27NOV25 110.00 C 0.36 0.45 0.36 0.27 +0.04 54 2 31 +2
27NOV25 112.50 C 0.34 0.34 0.34 0.18 +0.03 54 2 57 +2
27NOV25 115.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.05 0.00 54 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.02 0.00 54 0 3 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 67.16 +1.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 66.17 +1.20 109 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 65.17 +1.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 64.18 +1.00 100 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 63.18 +1.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 62.19 +1.20 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 61.19 +1.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 60.20 +1.20 82 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 59.20 +1.19 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 58.21 +1.20 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 57.22 +1.11 87 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 56.22 +1.20 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 55.23 +1.19 81 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 54.23 +1.20 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 53.07 +1.03 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 52.24 +1.11 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 51.25 +1.14 69 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 50.25 +1.09 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 49.26 +0.81 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 48.26 +1.19 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 47.27 +1.01 58 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 46.27 +1.19 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 45.28 +1.32 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 44.29 +1.21 59 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 43.63 +1.29 97 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.06 +0.67 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.30 +1.28 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.31 +0.89 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.32 +1.06 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.23 +0.95 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.86 +1.19 54 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.40 +1.04 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.82 +1.23 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.55 +0.86 53 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 26.18 +0.93 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.61 +1.23 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.49 +0.34 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.96 +0.59 44 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 16.88 +0.97 46 0 133 0
30DEC25 75.00 C 0.00 0.00 0.00 15.00 +0.06 48 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 13.29 +0.86 49 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 12.03 +1.24 53 0 75 0
30DEC25 82.50 C 0.00 0.00 0.00 10.10 +0.52 50 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 8.74 +0.46 51 0 41 0
30DEC25 87.50 C 0.00 0.00 0.00 7.51 +0.38 51 0 44 0
30DEC25 90.00 C 0.00 0.00 0.00 6.41 +0.28 51 0 397 0
30DEC25 92.50 C 0.00 0.00 0.00 5.46 +0.21 52 0 65 0
30DEC25 95.00 C 0.00 0.00 0.00 4.61 +0.19 52 0 36 0
30DEC25 97.50 C 0.00 0.00 0.00 3.91 +0.22 52 0 76 0
30DEC25 100.00 C 3.36 3.36 3.36 3.32 +0.25 53 1 188 0
30DEC25 102.50 C 3.15 3.15 3.15 2.81 +0.27 53 1 53 +1
30DEC25 105.00 C 0.00 0.00 0.00 2.35 +0.26 54 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.93 +0.22 53 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 1.54 +0.15 53 0 21 0
30DEC25 112.50 C 0.00 0.00 0.00 1.25 +0.12 53 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 1.05 +0.13 53 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.85 +0.11 53 0 12 0
30DEC25 120.00 C 0.00 0.00 0.00 0.69 +0.10 53 0 88 0
30DEC25 122.50 C 0.00 0.00 0.00 0.55 +0.08 53 0 6 0
30DEC25 125.00 C 0.00 0.00 0.00 0.44 +0.06 53 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.35 +0.05 53 0 2 0
30DEC25 130.00 C 0.51 0.51 0.51 0.28 +0.04 53 15 21 -15
29JAN26 57.50 C 0.00 0.00 0.00 30.82 +0.81 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.75 +0.99 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.52 +0.51 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.21 +0.24 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.19 +0.54 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.21 +0.51 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.13 +0.12 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.48 +0.36 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.77 +0.64 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.26 +0.45 50 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.85 +0.47 51 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.56 +0.44 51 0 31 0
29JAN26 87.50 C 9.57 9.57 9.57 9.37 +0.37 51 1 21 +1
29JAN26 90.00 C 0.00 0.00 0.00 8.29 +0.33 52 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 7.33 +0.21 52 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.47 +0.17 52 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 5.76 +0.26 53 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 5.00 +0.21 53 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 4.40 +0.23 53 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.87 +0.26 53 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.38 +0.25 53 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.99 +0.29 54 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 2.50 +0.18 53 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.16 +0.16 53 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.86 +0.19 53 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.60 +0.17 53 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.37 +0.15 53 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.17 +0.13 53 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 1.01 +0.12 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.86 +0.10 53 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 31.56 +0.89 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.50 +1.26 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.62 +0.87 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.89 +0.38 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.13 +0.69 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.11 +0.49 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.80 +1.17 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.49 +0.76 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.94 +0.49 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.49 +0.71 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.22 +0.53 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.88 +0.43 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.73 +0.40 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.68 +0.36 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.72 +0.32 52 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 7.84 +0.21 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.05 +0.18 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 6.32 +0.20 52 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 5.71 +0.26 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 5.10 +0.26 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.63 +0.34 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 4.08 +0.28 53 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.68 +0.31 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.29 +0.84 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.22 +0.55 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.22 +0.92 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.53 +0.51 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.76 +1.49 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.24 +0.53 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.90 +1.41 78 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.74 +1.20 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.60 +1.31 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.81 +1.35 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.52 +0.91 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.72 +1.06 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.71 +1.23 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.63 +0.49 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.65 +0.60 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.69 +0.29 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.32 +0.27 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.98 +0.82 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.83 +0.64 46 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.67 +0.34 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.14 +0.85 53 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.61 +0.79 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.19 +0.23 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.18 +0.51 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.92 +0.38 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.82 +0.65 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.98 +0.44 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.98 +0.22 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.13 +0.52 50 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 20.38 +0.17 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.82 +0.30 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.35 +0.28 51 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 15.96 +0.52 51 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.67 +0.34 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.45 +0.29 52 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.32 +0.30 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.27 +0.44 52 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 10.37 +0.30 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.45 +0.55 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.56 +0.13 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.91 +0.19 53 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 7.16 +0.15 53 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 6.66 +0.31 54 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.09 +0.34 54 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.56 +0.35 54 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 5.11 +0.40 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.63 +0.37 54 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.07 +0.34 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.68 +0.31 54 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.33 +0.29 54 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 3.01 +0.27 54 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.72 +0.25 54 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.45 +0.22 54 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 43.74 +0.66 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.86 +0.84 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.98 +0.88 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.13 +0.68 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.26 +0.67 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.07 +0.69 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.95 +0.58 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.99 +0.47 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.99 +0.45 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.06 +0.36 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.23 +0.48 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 27.50 +1.38 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.89 +0.77 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 23.41 +0.43 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.98 +0.48 52 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 20.64 +0.41 52 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 19.31 +0.50 52 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.95 +1.05 55 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.92 -0.18 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.22 +0.53 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.85 +0.40 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.02 +0.29 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.18 +0.40 53 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.23 +0.21 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.58 +0.31 54 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.88 +0.28 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.14 +0.25 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.56 +0.34 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.07 +0.47 55 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.52 +0.74 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.00 +0.53 55 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.46 +0.70 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.76 +0.46 54 0 31 0
29JUN26 122.50 C 0.00 0.00 0.00 6.50 +0.63 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.07 +0.60 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.50 +0.40 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.28 +0.53 55 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 36.07 +0.74 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.23 +0.28 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.36 +0.46 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.64 +0.22 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.13 +0.40 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.62 +0.46 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.12 +0.31 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.94 +0.53 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 23.58 +0.46 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.53 +0.53 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.16 +0.34 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.16 +0.44 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.28 +0.43 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.42 +0.55 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.41 +0.42 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.41 +0.24 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.73 +0.41 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.91 +0.28 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.24 +0.33 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.63 +0.37 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.95 +0.39 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.42 +0.52 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.74 +0.46 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.18 +0.49 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.75 +0.62 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.19 +0.59 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.70 +0.60 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.20 +0.57 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.74 +0.56 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.29 +0.54 56 0 0 0
TOTAL CALL 116 5,740 +30
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
27NOV25 60.00 P 0.08 0.10 0.08 0.01 0.00 57 7 7 +7
27NOV25 62.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 4 0
27NOV25 65.00 P 0.15 0.15 0.15 0.04 -0.02 54 10 830 +10
27NOV25 67.50 P 0.18 0.18 0.18 0.09 -0.03 54 10 31 +10
27NOV25 70.00 P 0.00 0.00 0.00 0.18 -0.06 54 0 37 0
27NOV25 72.50 P 0.35 0.35 0.35 0.34 -0.11 54 10 125 +10
27NOV25 75.00 P 0.49 0.64 0.49 0.59 -0.14 54 6 160 +4
27NOV25 77.50 P 0.91 0.91 0.91 0.98 -0.18 54 5 165 0
27NOV25 80.00 P 1.55 1.60 1.55 1.55 -0.24 54 30 126 +9
27NOV25 82.50 P 2.28 2.28 2.28 2.30 -0.36 55 1 114 -1
27NOV25 85.00 P 3.40 3.40 2.87 3.26 -0.45 55 3 66 +2
27NOV25 87.50 P 4.50 4.57 4.50 4.44 -0.47 55 2 93 +1
27NOV25 90.00 P 0.00 0.00 0.00 5.83 -0.76 56 0 44 0
27NOV25 92.50 P 0.00 0.00 0.00 7.32 -0.50 55 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 9.25 -0.94 57 0 53 0
27NOV25 97.50 P 0.00 0.00 0.00 11.22 -1.01 58 0 26 0
27NOV25 100.00 P 0.00 0.00 0.00 13.33 -1.07 60 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 15.57 -0.49 63 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 17.89 -1.14 65 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 20.30 -1.04 69 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 22.75 -1.20 74 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.25 -0.71 79 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.97 -2.04 53 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.34 -0.31 90 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.22 -1.12 76 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 35.48 -0.17 103 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 37.99 -0.97 107 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 39.71 -1.13 87 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 42.21 -0.94 91 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 39.00 P 0.15 0.15 0.15 0.01 0.00 74 10 10 +10
30DEC25 40.00 P 0.16 0.16 0.16 0.01 0.00 71 10 29 +10
30DEC25 41.00 P 0.16 0.16 0.16 0.01 0.00 69 10 20 +10
30DEC25 42.00 P 0.18 0.18 0.18 0.01 0.00 67 10 10 +10
30DEC25 43.00 P 0.19 0.19 0.19 0.01 0.00 65 10 10 +10
30DEC25 44.00 P 0.20 0.20 0.20 0.01 0.00 63 10 10 +10
30DEC25 45.00 P 0.21 0.21 0.21 0.01 0.00 61 10 27 +9
30DEC25 46.00 P 0.22 0.22 0.22 0.01 0.00 60 10 10 +10
30DEC25 47.00 P 0.23 0.23 0.23 0.01 0.00 58 10 10 +10
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 56 0 19 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.18 -0.03 53 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.30 -0.05 53 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.48 -0.07 53 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 0.74 -0.10 53 0 48 0
30DEC25 70.00 P 0.00 0.00 0.00 1.08 -0.09 53 0 129 0
30DEC25 72.50 P 1.53 1.53 1.45 1.52 -0.10 53 4 317 +1
30DEC25 75.00 P 2.15 2.15 2.15 2.05 -0.15 53 4 228 0
30DEC25 77.50 P 0.00 0.00 0.00 2.72 -0.20 53 0 47 0
30DEC25 80.00 P 3.48 3.48 3.14 3.55 -0.22 53 10 131 +10
30DEC25 82.50 P 0.00 0.00 0.00 4.53 -0.28 53 0 67 0
30DEC25 85.00 P 0.00 0.00 0.00 5.65 -0.30 54 0 32 0
30DEC25 87.50 P 0.00 0.00 0.00 6.96 -0.33 54 0 51 0
30DEC25 90.00 P 0.00 0.00 0.00 8.38 -0.47 55 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 9.91 -0.72 55 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 10.99 -1.36 51 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 13.39 -0.81 56 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 15.26 -0.90 56 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 16.74 -1.41 53 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.36 -0.98 58 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 21.39 -1.15 58 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.77 -0.74 61 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 25.91 -1.04 60 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 28.29 -0.86 62 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 30.34 -1.13 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.23 -1.16 68 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 35.48 -1.04 68 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 37.99 -1.15 71 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.70 -0.14 77 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 42.79 -1.03 73 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.36 -0.05 53 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.54 -0.07 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.78 -0.11 53 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 1.09 -0.15 53 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.52 -0.14 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 2.04 -0.10 54 0 132 0
29JAN26 72.50 P 0.00 0.00 0.00 2.61 -0.16 54 0 101 0
29JAN26 75.00 P 3.20 3.20 3.20 3.30 -0.19 54 2 56 +2
29JAN26 77.50 P 0.00 0.00 0.00 4.12 -0.23 53 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 5.06 -0.26 54 0 1,016 0
29JAN26 82.50 P 0.00 0.00 0.00 6.11 -0.32 54 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 7.23 -0.40 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 8.53 -0.44 54 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 10.08 -0.41 55 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 11.63 -0.67 55 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.30 -0.40 56 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.95 -0.81 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.85 -0.78 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.72 -0.86 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.73 -0.37 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.77 -0.83 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.90 -0.42 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.03 -0.86 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.30 -0.40 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.59 -0.41 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.46 -1.10 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 35.92 -0.82 61 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 38.10 -1.31 60 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 40.70 -0.83 64 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 42.79 -1.20 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.65 -0.06 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.91 -0.09 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.28 -0.12 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.64 -0.15 53 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 2.22 -0.14 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 2.81 -0.15 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 3.50 -0.14 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 4.28 -0.20 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 5.20 -0.21 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 6.19 -0.25 53 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.30 -0.27 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.50 -0.28 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.78 -0.37 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.27 -0.38 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.87 -0.52 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.43 -0.74 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.00 -0.57 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.73 -0.50 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.84 -0.78 56 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.71 -0.23 56 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.67 -0.88 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.63 -0.59 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.90 -0.96 58 0 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 58 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 55 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.04 54 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.03 54 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.41 -0.02 54 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.81 -0.07 54 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.15 -0.06 54 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.52 -0.11 54 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.95 -0.08 54 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.43 -0.14 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.10 -0.17 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.83 -0.13 54 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.61 -0.15 54 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.50 -0.10 54 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.44 -0.14 54 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.48 -0.27 54 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 8.62 -0.30 54 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 9.85 -0.34 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.35 -0.19 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.76 -0.36 55 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 14.31 -0.39 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.89 -0.33 56 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 17.63 -0.36 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.33 -0.41 56 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 21.05 -0.50 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.98 -0.42 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.82 -0.53 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.96 -0.42 57 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.99 -0.47 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.91 -0.55 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.29 -0.17 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.35 -0.14 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.55 -0.45 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.67 -0.59 59 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 41.81 -0.64 59 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 44.00 -0.78 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 -0.03 54 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.93 -0.05 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.06 -0.04 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.18 -0.05 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.52 -0.07 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.01 -0.07 54 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.50 -0.10 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.08 -0.11 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.71 -0.15 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 -0.15 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.22 -0.19 55 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.14 -0.17 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.08 -0.16 55 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 8.11 -0.13 55 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 9.18 -0.21 55 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.33 -0.24 55 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 11.55 -0.22 55 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 12.85 -0.24 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.17 -0.27 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.74 -0.26 55 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.36 -0.40 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.88 -0.41 55 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.55 -0.20 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.20 -0.43 56 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.10 -0.25 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.77 -0.37 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.60 -0.19 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.46 -0.50 56 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 31.35 -0.64 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.35 -0.49 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.49 -0.51 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.38 -0.60 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.45 -0.54 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.44 -0.65 57 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 43.63 -0.42 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.60 -0.60 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.98 -0.09 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.75 -0.08 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.48 -0.11 56 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.31 -0.10 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.20 -0.07 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.16 -0.07 55 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.18 -0.08 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.27 -0.08 55 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.42 -0.09 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.64 -0.10 55 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 13.93 -0.11 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.27 -0.13 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.69 -0.13 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.26 -0.13 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.66 -0.32 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.13 -0.46 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.97 -0.25 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.70 -0.23 56 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 26.24 -0.42 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.08 -0.26 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.89 -0.27 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.77 -0.45 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.62 -0.44 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.55 -0.46 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.48 -0.30 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.35 -0.41 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.33 -0.58 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.45 -0.48 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.54 -0.46 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.60 -0.29 57 0 0 0
TOTAL PUT 194 7,561 +154
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$ 122.80
07NOV25 100.00 C 0.00 0.00 0.00 22.82 - 81 0 0 -
07NOV25 102.50 C 0.00 0.00 0.00 20.93 - 180 0 0 -
07NOV25 105.00 C 0.00 0.00 0.00 18.36 -0.42 156 0 0 0
07NOV25 107.50 C 0.00 0.00 0.00 15.78 -0.37 133 0 0 0
07NOV25 110.00 C 0.00 0.00 0.00 12.82 -1.02 0 0 0 0
07NOV25 112.50 C 0.00 0.00 0.00 10.33 -0.90 47 0 0 0
07NOV25 115.00 C 0.00 0.00 0.00 7.86 -0.82 45 0 0 0
07NOV25 117.50 C 4.46 5.71 4.40 5.49 -0.84 44 78 16 +16
07NOV25 120.00 C 2.35 3.88 1.89 3.29 -0.88 40 204 60 +59
07NOV25 122.50 C 1.22 1.31 1.10 1.73 -0.71 43 89 64 +14
07NOV25 125.00 C 0.61 0.82 0.58 0.74 -0.50 43 149 203 +77
07NOV25 127.50 C 0.26 0.50 0.26 0.27 -0.27 44 150 248 +82
07NOV25 130.00 C 0.18 0.20 0.13 0.08 -0.12 45 116 343 +51
07NOV25 132.50 C 0.10 0.14 0.08 0.02 -0.04 46 195 565 +142
07NOV25 135.00 C 0.07 0.07 0.07 0.01 -0.01 51 14 361 +9
07NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
07NOV25 140.00 C 0.05 0.05 0.05 0.01 0.00 68 9 374 -9
07NOV25 142.50 C 0.04 0.04 0.04 0.01 0.00 76 16 212 -16
07NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
07NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
07NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 77 0
07NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 190 0
07NOV25 155.00 C 0.02 0.02 0.02 0.01 0.00 113 4 431 -4
14NOV25 100.00 C 0.00 0.00 0.00 22.85 - 0 0 0 -
14NOV25 102.50 C 0.00 0.00 0.00 21.14 - 90 0 0 -
14NOV25 105.00 C 0.00 0.00 0.00 18.68 -0.10 82 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 15.78 -1.17 60 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 13.46 -1.21 57 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 11.31 -1.20 57 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 9.80 -0.13 65 0 0 0
14NOV25 117.50 C 6.60 6.83 6.60 7.75 -0.94 60 31 31 +31
14NOV25 120.00 C 0.00 0.00 0.00 6.14 -0.90 59 0 0 0
14NOV25 122.50 C 4.50 5.21 4.50 4.84 -0.80 60 59 57 +56
14NOV25 125.00 C 3.23 4.21 3.23 3.78 -0.64 61 101 105 +80
14NOV25 127.50 C 2.67 3.38 2.67 2.95 -0.46 62 138 83 +78
14NOV25 130.00 C 2.06 2.60 2.06 2.21 -0.37 62 82 91 +50
14NOV25 132.50 C 1.60 1.95 1.55 1.61 -0.30 62 113 139 +50
14NOV25 135.00 C 1.21 1.51 1.14 1.14 -0.26 62 39 127 +34
14NOV25 137.50 C 0.86 1.14 0.86 0.80 -0.20 62 79 217 +75
14NOV25 140.00 C 0.70 0.74 0.70 0.55 -0.15 62 99 327 +56
14NOV25 142.50 C 0.54 0.54 0.54 0.37 -0.12 62 1 77 +1
14NOV25 145.00 C 0.40 0.40 0.40 0.24 -0.09 62 5 27 +5
14NOV25 147.50 C 0.37 0.37 0.31 0.16 -0.06 62 125 176 +124
14NOV25 150.00 C 0.29 0.30 0.28 0.10 -0.05 62 57 359 +47
27NOV25 87.50 C 0.00 0.00 0.00 36.33 -0.86 97 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 33.83 -0.80 90 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 31.45 +0.34 86 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 28.06 -1.38 47 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 26.40 -0.65 73 0 0 0
27NOV25 100.00 C 23.73 23.73 23.73 23.93 +0.46 67 1 7 -1
27NOV25 102.50 C 0.00 0.00 0.00 21.14 -0.96 55 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 19.16 -0.67 59 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 16.91 -0.67 56 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 14.76 -0.67 54 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 12.38 -1.03 48 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 10.25 -0.95 45 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 8.70 -1.03 46 0 647 0
27NOV25 120.00 C 6.75 7.30 6.75 7.27 -0.76 47 34 788 -4
27NOV25 122.50 C 5.88 6.55 5.88 5.98 -0.85 47 21 657 +1
27NOV25 125.00 C 4.79 5.46 4.79 4.94 -0.73 48 147 1,205 +60
27NOV25 127.50 C 3.90 4.54 3.90 4.04 -0.58 48 327 1,642 +252
27NOV25 130.00 C 3.15 3.60 3.10 3.27 -0.45 49 98 1,615 +7
27NOV25 132.50 C 2.38 2.97 2.38 2.57 -0.39 49 73 2,770 -57
27NOV25 135.00 C 2.09 2.51 2.08 1.99 -0.34 49 117 1,617 -36
27NOV25 137.50 C 1.80 2.05 1.70 1.52 -0.30 49 76 2,899 -31
27NOV25 140.00 C 1.23 1.67 1.23 1.15 -0.25 49 139 3,213 -77
27NOV25 142.50 C 1.19 1.34 1.15 0.86 -0.21 49 48 748 +7
27NOV25 145.00 C 1.00 1.13 0.93 0.64 -0.17 49 121 1,042 +31
27NOV25 147.50 C 0.80 0.95 0.80 0.47 -0.14 49 46 3,540 +32
27NOV25 150.00 C 0.65 0.78 0.65 0.34 -0.11 49 141 2,256 +53
27NOV25 152.50 C 0.62 0.64 0.62 0.24 -0.09 48 6 2,376 +6
27NOV25 155.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 1,005 0
27NOV25 157.50 C 0.42 0.42 0.42 0.12 -0.05 48 1 266 -1
27NOV25 160.00 C 0.40 0.44 0.35 0.09 -0.04 49 33 3,261 -30
27NOV25 162.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 425 0
27NOV25 165.00 C 0.27 0.27 0.27 0.04 -0.03 48 1 198 -1
27NOV25 167.50 C 0.22 0.22 0.22 0.03 -0.02 49 28 84 +1
27NOV25 170.00 C 0.21 0.21 0.18 0.02 -0.01 49 15 173 -15
27NOV25 172.50 C 0.17 0.17 0.17 0.01 -0.01 47 30 146 +27
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
27NOV25 177.50 C 0.11 0.11 0.11 0.01 0.00 51 6 103 -6
27NOV25 180.00 C 0.12 0.12 0.11 0.01 0.00 53 110 201 +34
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 406 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 238 0
27NOV25 200.00 C 0.03 0.03 0.03 0.01 0.00 66 212 930 -12
30DEC25 62.50 C 0.00 0.00 0.00 60.44 -1.39 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 58.06 -2.41 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 56.43 -0.99 96 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.96 -1.31 92 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.42 -0.42 86 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 49.05 -1.22 84 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 46.54 -0.52 78 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 44.38 -0.20 80 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 41.69 -0.76 72 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 38.51 -1.62 51 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 36.93 -0.34 67 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 33.83 -1.32 52 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 32.01 -0.52 59 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 29.59 -0.56 55 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 27.23 +0.18 53 0 180 0
30DEC25 100.00 C 24.75 24.75 24.75 24.49 +0.09 46 1 33 0
30DEC25 102.50 C 0.00 0.00 0.00 22.70 -0.42 49 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 20.57 -0.61 47 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 17.45 -1.61 37 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 16.60 -0.86 45 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 14.28 -1.38 42 0 192 0
30DEC25 115.00 C 12.74 12.74 12.74 12.44 -1.14 40 64 753 +64
30DEC25 117.50 C 10.77 11.24 10.77 10.95 -1.03 41 129 395 +99
30DEC25 120.00 C 9.33 10.14 9.32 9.62 -1.05 41 244 2,538 0
30DEC25 122.50 C 8.19 8.98 8.10 8.45 -1.05 42 91 522 +74
30DEC25 125.00 C 6.93 7.87 6.93 7.38 -1.04 42 180 2,507 +60
30DEC25 127.50 C 6.30 6.30 6.30 6.51 -0.82 43 30 1,532 +30
30DEC25 130.00 C 5.50 5.55 5.50 5.60 -0.75 43 3 5,841 +3
30DEC25 132.50 C 4.80 4.83 4.80 4.77 -0.71 43 32 920 +2
30DEC25 135.00 C 4.20 4.70 4.20 4.04 -0.66 43 32 4,113 +18
30DEC25 137.50 C 3.79 4.26 3.79 3.40 -0.62 43 362 1,212 +311
30DEC25 140.00 C 3.15 3.76 3.15 2.85 -0.57 43 299 4,810 +23
30DEC25 142.50 C 2.91 3.33 2.91 2.38 -0.52 43 262 1,491 +206
30DEC25 145.00 C 3.18 3.18 2.56 1.97 -0.48 42 284 3,044 +171
30DEC25 147.50 C 2.34 2.63 2.26 1.63 -0.43 42 52 1,436 -7
30DEC25 150.00 C 2.08 2.27 2.04 1.34 -0.38 42 49 7,806 +36
30DEC25 152.50 C 2.02 2.02 2.02 1.10 -0.34 42 9 1,424 +9
30DEC25 155.00 C 1.72 1.80 1.72 0.90 -0.30 42 60 1,960 +28
30DEC25 157.50 C 0.00 0.00 0.00 0.73 -0.26 42 0 883 0
30DEC25 160.00 C 1.44 1.44 1.44 0.59 -0.23 42 86 884 +66
30DEC25 162.50 C 1.28 1.28 1.28 0.48 -0.19 42 28 184 +5
30DEC25 165.00 C 1.10 1.10 1.10 0.38 -0.17 42 2 1,601 0
30DEC25 167.50 C 1.08 1.08 1.08 0.31 -0.14 42 2 228 0
30DEC25 170.00 C 0.91 1.00 0.89 0.24 -0.13 42 25 1,190 +22
30DEC25 172.50 C 0.00 0.00 0.00 0.19 -0.11 42 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.12 -0.08 42 0 195 0
30DEC25 180.00 C 0.65 0.65 0.62 0.10 -0.06 42 21 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.08 -0.05 42 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.05 -0.04 43 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 153 0
30DEC25 200.00 C 0.36 0.36 0.36 0.01 -0.02 41 5 241 -5
30DEC25 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 296 0
29JAN26 100.00 C 25.65 25.65 25.65 26.00 - 47 1 1 -
29JAN26 102.50 C 0.00 0.00 0.00 23.93 -0.41 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 20.88 -1.80 38 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.04 -0.74 45 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.20 -0.57 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 16.12 -1.15 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 14.99 -0.68 44 0 0 0
29JAN26 117.50 C 12.34 12.34 12.34 13.52 -0.65 43 30 30 +30
29JAN26 120.00 C 0.00 0.00 0.00 11.50 -1.05 40 0 2 0
29JAN26 122.50 C 9.93 9.93 9.93 10.38 -1.04 41 30 150 +30
29JAN26 125.00 C 8.93 8.93 8.93 9.33 -0.94 41 30 177 +30
29JAN26 127.50 C 8.15 8.15 8.15 8.43 -0.74 42 10 2,033 +10
29JAN26 130.00 C 0.00 0.00 0.00 7.50 -0.66 42 0 218 0
29JAN26 132.50 C 0.00 0.00 0.00 6.73 -0.52 42 0 409 0
29JAN26 135.00 C 6.06 6.06 6.06 5.92 -0.49 42 30 357 +30
29JAN26 137.50 C 5.91 5.91 5.80 5.20 -0.46 42 47 414 0
29JAN26 140.00 C 0.00 0.00 0.00 4.55 -0.43 42 0 300 0
29JAN26 142.50 C 4.44 4.67 4.44 3.97 -0.40 42 7 280 0
29JAN26 145.00 C 4.08 4.08 4.08 3.46 -0.37 42 30 1,460 0
29JAN26 147.50 C 0.00 0.00 0.00 3.00 -0.35 42 0 454 0
29JAN26 150.00 C 0.00 0.00 0.00 2.60 -0.32 42 0 445 0
29JAN26 152.50 C 2.98 2.98 2.98 2.25 -0.29 42 12 285 +12
29JAN26 155.00 C 2.70 2.86 2.70 1.94 -0.26 42 6 272 0
29JAN26 157.50 C 0.00 0.00 0.00 1.67 -0.24 42 0 82 0
29JAN26 160.00 C 0.00 0.00 0.00 1.43 -0.22 42 0 40 0
29JAN26 162.50 C 0.00 0.00 0.00 1.23 -0.19 42 0 39 0
29JAN26 165.00 C 0.00 0.00 0.00 1.05 -0.18 42 0 55 0
29JAN26 167.50 C 0.00 0.00 0.00 0.89 -0.16 42 0 41 0
29JAN26 170.00 C 0.00 0.00 0.00 0.76 -0.14 42 0 41 0
29JAN26 172.50 C 0.00 0.00 0.00 0.65 -0.12 42 0 12 0
29JAN26 175.00 C 0.00 0.00 0.00 0.55 -0.11 42 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.47 -0.10 42 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.39 -0.09 42 0 8 0
29JAN26 182.50 C 0.00 0.00 0.00 0.33 -0.08 42 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.24 -0.06 42 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 112 0
29JAN26 192.50 C 0.00 0.00 0.00 0.17 -0.04 42 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 26.87 - 45 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 24.26 - 41 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 22.42 -1.16 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 20.04 -2.02 38 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.50 -0.84 43 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 17.87 -0.83 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 16.37 -0.78 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 14.92 -0.78 42 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 12.95 -1.09 40 0 0 0
26FEB26 122.50 C 12.21 12.21 12.21 11.82 -1.10 40 30 30 +30
26FEB26 125.00 C 10.57 11.22 10.57 10.77 -1.03 40 52 70 +40
26FEB26 127.50 C 9.65 9.88 9.57 9.73 -1.02 41 760 704 +704
26FEB26 130.00 C 0.00 0.00 0.00 8.97 -0.77 41 0 35 0
26FEB26 132.50 C 0.00 0.00 0.00 8.11 -0.69 41 0 30 0
26FEB26 135.00 C 7.44 7.44 7.44 7.29 -0.64 41 30 201 +30
26FEB26 137.50 C 0.00 0.00 0.00 6.52 -0.62 41 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 5.82 -0.59 41 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 5.19 -0.56 41 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 4.61 -0.53 41 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 4.10 -0.50 41 0 0 0
26FEB26 150.00 C 4.38 4.38 4.38 3.63 -0.47 41 3 4 +3
26FEB26 152.50 C 0.00 0.00 0.00 3.21 -0.44 41 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 62.25 -0.99 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.83 -1.64 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.44 -2.12 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.07 -0.45 64 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 51.42 -1.74 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.05 -2.24 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.54 -1.83 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.38 -0.88 41 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 42.38 -1.29 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 40.77 -0.66 50 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 37.07 -2.49 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 35.06 -1.38 37 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 34.24 -0.90 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.61 -2.39 36 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 29.10 -1.60 40 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 26.89 -1.81 38 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 25.32 -1.92 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.70 -1.44 41 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 22.03 -1.88 41 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 20.37 -1.90 40 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 18.85 -1.87 40 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 17.46 -1.45 41 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 16.94 -0.14 44 0 172 0
30MAR26 120.00 C 14.71 15.44 14.67 15.17 -0.93 42 191 718 +30
30MAR26 122.50 C 14.47 14.47 14.47 14.00 -0.93 42 2 618 0
30MAR26 125.00 C 13.34 13.40 13.34 12.85 -1.11 42 60 1,940 +60
30MAR26 127.50 C 0.00 0.00 0.00 11.89 -0.96 42 0 877 0
30MAR26 130.00 C 10.80 10.80 10.80 11.02 -0.96 43 2 2,748 +2
30MAR26 132.50 C 10.10 10.10 10.10 10.23 -0.79 43 2 520 0
30MAR26 135.00 C 9.40 9.40 9.40 9.50 -0.63 43 2 1,229 +2
30MAR26 137.50 C 0.00 0.00 0.00 8.73 -0.56 43 0 477 0
30MAR26 140.00 C 8.52 8.52 8.52 7.98 -0.54 43 2,801 10,125 +2,800
30MAR26 142.50 C 0.00 0.00 0.00 7.28 -0.52 43 0 216 0
30MAR26 145.00 C 7.00 7.50 7.00 6.64 -0.49 43 2 867 -1
30MAR26 147.50 C 0.00 0.00 0.00 6.04 -0.48 43 0 495 0
30MAR26 150.00 C 5.95 6.50 5.92 5.50 -0.45 43 10 6,552 +6
30MAR26 152.50 C 0.00 0.00 0.00 5.00 -0.43 43 0 278 0
30MAR26 155.00 C 0.00 0.00 0.00 4.54 -0.41 43 0 182 0
30MAR26 157.50 C 0.00 0.00 0.00 4.00 -0.51 43 0 163 0
30MAR26 160.00 C 4.68 4.68 4.68 3.73 -0.37 43 1 1,776 -1
30MAR26 162.50 C 0.00 0.00 0.00 3.38 -0.35 43 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 3.06 -0.33 43 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 2.77 -0.30 43 0 132 0
30MAR26 170.00 C 3.66 3.66 3.66 2.43 -0.36 43 2 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.19 -0.34 43 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 1.98 -0.31 43 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 1.78 -0.30 43 0 152 0
30MAR26 180.00 C 0.00 0.00 0.00 1.66 -0.22 43 0 1,546 0
30MAR26 182.50 C 0.00 0.00 0.00 1.45 -0.25 43 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.30 -0.24 43 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 1.17 -0.18 43 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 1.06 -0.16 43 0 74 0
30MAR26 192.50 C 0.00 0.00 0.00 0.95 -0.15 43 0 31 0
30MAR26 195.00 C 0.00 0.00 0.00 0.85 -0.14 43 0 54 0
30MAR26 197.50 C 0.00 0.00 0.00 0.77 -0.13 43 0 16 0
30MAR26 200.00 C 1.96 1.97 1.96 0.69 -0.12 43 63 3,035 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.56 -0.10 43 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 138 0
30MAR26 215.00 C 0.00 0.00 0.00 0.36 -0.07 43 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 35 0
30MAR26 225.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 69 0
30MAR26 230.00 C 1.16 1.16 1.16 0.19 -0.05 43 2 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 62.25 -0.99 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.83 -2.19 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.27 -1.53 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.07 -1.28 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.58 -2.27 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.23 -2.20 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.00 -1.65 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.54 -2.41 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.44 -2.27 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.77 -0.72 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.05 -1.25 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.98 -2.05 40 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 34.24 -1.46 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.76 -2.02 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 30.81 -1.73 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.69 -1.87 41 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 26.70 -1.74 40 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 25.15 -1.81 40 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 23.69 -1.04 41 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 22.49 -1.35 41 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 20.92 -1.98 41 0 0 0
29JUN26 115.00 C 19.90 19.90 19.90 19.68 -1.48 41 3 201 0
29JUN26 117.50 C 18.39 18.45 18.21 19.60 -0.21 44 419 419 +374
29JUN26 120.00 C 17.26 17.41 17.26 17.59 -0.95 42 60 267 +60
29JUN26 122.50 C 16.25 16.34 16.25 16.55 -0.97 42 40 359 +40
29JUN26 125.00 C 16.22 16.22 16.08 15.58 -0.94 43 4 723 +4
29JUN26 127.50 C 15.17 15.17 15.17 14.67 -0.92 43 7 347 0
29JUN26 130.00 C 13.96 13.96 13.96 13.83 -0.89 43 4 362 0
29JUN26 132.50 C 12.90 12.90 12.90 13.04 -0.82 43 30 222 +24
29JUN26 135.00 C 0.00 0.00 0.00 12.31 -0.67 44 0 672 0
29JUN26 137.50 C 0.00 0.00 0.00 11.50 -0.61 44 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 10.80 -0.55 44 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 10.11 -0.54 44 0 452 0
29JUN26 145.00 C 9.56 9.56 9.56 9.41 -0.55 44 1 299 +1
29JUN26 147.50 C 0.00 0.00 0.00 8.73 -0.54 44 0 206 0
29JUN26 150.00 C 8.65 9.07 8.65 8.19 -0.48 44 25 378 +13
29JUN26 152.50 C 9.65 9.65 9.65 7.66 -0.48 44 20 269 0
29JUN26 155.00 C 0.00 0.00 0.00 7.13 -0.48 43 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 6.59 -0.49 43 0 302 0
29JUN26 160.00 C 6.95 6.98 6.95 6.17 -0.41 43 4 154 +4
29JUN26 162.50 C 6.58 6.58 6.58 5.77 -0.41 43 2 122 +2
29JUN26 165.00 C 6.30 6.30 6.30 5.38 -0.40 43 4 100 -4
29SEP26 92.50 C 0.00 0.00 0.00 35.80 -1.66 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 33.45 -2.22 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 31.88 -1.71 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.33 -1.66 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 28.85 -1.76 40 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 27.48 -1.51 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.39 -1.21 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.62 -0.66 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 23.59 -1.43 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.42 -1.96 41 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 21.26 -1.44 41 0 45 0
29SEP26 120.00 C 20.01 20.09 19.88 20.44 -0.94 42 402 673 +401
29SEP26 122.50 C 18.99 19.15 18.99 19.46 -0.95 42 80 415 +80
29SEP26 125.00 C 18.07 19.10 17.96 18.64 -0.89 42 281 457 +270
29SEP26 127.50 C 0.00 0.00 0.00 17.66 -0.99 42 0 115 0
29SEP26 130.00 C 17.00 17.00 17.00 16.84 -0.90 43 1 206 +1
29SEP26 132.50 C 0.00 0.00 0.00 16.15 -0.87 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 15.33 -0.83 43 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 14.63 -0.83 43 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 13.95 -0.68 43 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.24 -0.60 44 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 12.58 -0.60 43 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 11.91 -0.62 43 0 0 0
29SEP26 150.00 C 11.47 11.47 11.47 11.25 -0.62 43 1 103 +1
29SEP26 152.50 C 0.00 0.00 0.00 10.59 -0.62 43 0 2 0
29SEP26 155.00 C 10.60 10.60 10.60 10.07 -0.53 43 6 130 +6
29SEP26 157.50 C 0.00 0.00 0.00 9.56 -0.54 43 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 9.05 -0.54 43 0 35 0
29SEP26 162.50 C 9.24 9.62 9.24 8.54 -0.54 43 3 32 0
29SEP26 165.00 C 8.83 8.83 8.83 8.03 -0.55 43 2 9 +2
TOTAL CALL 11,783 155,265 +7,704
07NOV25 100.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
07NOV25 102.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
07NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
07NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
07NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
07NOV25 112.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 26 0
07NOV25 115.00 P 0.16 0.16 0.16 0.04 -0.02 45 6 97 +6
07NOV25 117.50 P 0.64 0.64 0.16 0.17 -0.05 44 163 220 +123
07NOV25 120.00 P 1.45 1.50 0.41 0.59 -0.01 45 359 556 +296
07NOV25 122.50 P 2.18 2.60 1.24 1.50 +0.11 45 329 885 -198
07NOV25 125.00 P 5.20 5.20 2.67 3.04 +0.35 47 62 379 -33
07NOV25 127.50 P 7.20 7.20 4.94 5.09 +0.63 51 98 416 -16
07NOV25 130.00 P 6.91 6.91 6.91 7.47 +0.67 61 5 210 -5
07NOV25 132.50 P 0.00 0.00 0.00 10.00 +0.86 77 0 21 0
07NOV25 135.00 P 0.00 0.00 0.00 12.47 +0.56 89 0 96 0
07NOV25 137.50 P 16.90 16.90 16.90 14.70 +0.18 0 1 6 0
07NOV25 140.00 P 0.00 0.00 0.00 17.47 +0.87 114 0 0 0
07NOV25 142.50 P 0.00 0.00 0.00 19.70 +0.60 0 0 0 0
07NOV25 145.00 P 0.00 0.00 0.00 22.47 +0.66 137 0 0 0
07NOV25 147.50 P 0.00 0.00 0.00 24.98 +0.88 149 0 0 0
07NOV25 150.00 P 0.00 0.00 0.00 27.20 +0.60 0 0 0 0
07NOV25 152.50 P 0.00 0.00 0.00 29.70 +0.60 0 0 0 0
07NOV25 155.00 P 0.00 0.00 0.00 32.20 +0.60 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.07 - 62 0 0 -
14NOV25 102.50 P 0.00 0.00 0.00 0.13 - 61 0 0 -
14NOV25 105.00 P 0.38 0.38 0.38 0.25 -0.01 62 6 114 +6
14NOV25 107.50 P 0.66 0.66 0.66 0.44 -0.02 62 2 6 +2
14NOV25 110.00 P 1.05 1.10 0.82 0.74 0.00 62 71 101 +28
14NOV25 112.50 P 1.58 1.58 1.16 1.16 +0.05 62 144 127 +98
14NOV25 115.00 P 2.37 2.37 1.70 1.74 +0.09 62 115 159 +27
14NOV25 117.50 P 3.20 3.20 2.85 2.50 +0.14 62 35 178 +28
14NOV25 120.00 P 4.67 4.67 3.20 3.39 +0.14 61 151 352 +87
14NOV25 122.50 P 5.31 5.31 4.50 4.67 +0.33 63 62 116 +11
14NOV25 125.00 P 7.05 7.06 6.59 6.10 +0.46 64 67 132 +45
14NOV25 127.50 P 7.40 7.40 7.40 7.71 +0.51 64 2 127 +2
14NOV25 130.00 P 0.00 0.00 0.00 9.52 +0.52 65 3 33 +3
14NOV25 132.50 P 0.00 0.00 0.00 11.49 +0.82 67 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 13.61 +0.88 69 0 0 0
14NOV25 137.50 P 17.40 17.40 17.40 15.38 +0.25 61 1 1 +1
14NOV25 140.00 P 0.00 0.00 0.00 18.08 +0.90 73 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 20.36 +0.83 74 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 22.47 +0.55 67 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 25.12 +0.56 78 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 27.54 +0.81 80 0 0 0
27NOV25 87.50 P 0.10 0.10 0.10 0.01 0.00 50 10 320 +10
27NOV25 90.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 76 0
27NOV25 92.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 279 0
27NOV25 97.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 562 0
27NOV25 100.00 P 0.39 0.42 0.39 0.23 -0.02 49 12 2,016 +8
27NOV25 102.50 P 0.60 0.61 0.58 0.38 -0.03 49 98 731 -98
27NOV25 105.00 P 1.00 1.00 0.64 0.60 -0.02 49 145 915 +48
27NOV25 107.50 P 0.90 0.94 0.87 0.92 +0.02 49 39 1,420 +39
27NOV25 110.00 P 1.64 1.64 1.22 1.30 -0.01 48 58 1,906 +55
27NOV25 112.50 P 2.31 2.40 1.80 1.85 +0.02 48 37 1,744 +26
27NOV25 115.00 P 3.32 3.48 2.35 2.52 +0.04 48 197 4,556 +54
27NOV25 117.50 P 4.43 4.51 3.13 3.44 +0.17 49 188 2,192 +60
27NOV25 120.00 P 5.80 5.80 4.14 4.45 +0.21 49 58 4,779 +25
27NOV25 122.50 P 7.10 7.10 5.49 5.72 +0.33 49 32 2,487 +29
27NOV25 125.00 P 8.40 8.40 6.89 7.15 +0.45 50 138 2,298 -29
27NOV25 127.50 P 10.00 10.48 8.40 8.73 +0.44 50 109 1,395 -1
27NOV25 130.00 P 12.00 12.00 10.50 10.45 +0.49 51 15 2,256 -5
27NOV25 132.50 P 0.00 0.00 0.00 12.31 +0.51 52 0 3,373 0
27NOV25 135.00 P 14.49 14.49 14.49 14.30 +0.65 52 300 755 -191
27NOV25 137.50 P 0.00 0.00 0.00 16.43 +1.27 54 0 338 0
27NOV25 140.00 P 18.75 18.75 18.75 18.08 +0.30 48 20 743 -20
27NOV25 142.50 P 21.68 21.68 21.68 20.36 +0.51 49 4 163 -4
27NOV25 145.00 P 22.89 22.89 22.89 23.29 +1.07 60 1 161 0
27NOV25 147.50 P 0.00 0.00 0.00 25.12 +0.56 52 0 33 0
27NOV25 150.00 P 29.67 29.90 29.67 27.54 +0.81 53 50 49 +4
27NOV25 152.50 P 0.00 0.00 0.00 29.78 +0.53 48 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 32.24 +0.56 48 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 34.71 +0.58 48 0 0 0
27NOV25 160.00 P 40.00 40.28 40.00 37.20 +0.59 0 36 235 -16
27NOV25 162.50 P 0.00 0.00 0.00 40.09 +0.99 71 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 42.20 +0.60 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 44.70 +0.25 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 47.20 +0.60 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 49.70 +0.60 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 52.20 +0.60 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 54.70 +0.60 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 57.20 +0.60 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 59.70 +0.60 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 62.96 +1.36 106 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 64.70 +0.60 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 67.20 +0.60 0 0 100 -390
27NOV25 192.50 P 0.00 0.00 0.00 69.70 +0.60 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 72.20 +0.60 0 0 101 0
27NOV25 197.50 P 0.00 0.00 0.00 74.70 +0.60 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 77.20 +0.60 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 0.03 -0.01 44 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 305 0
30DEC25 87.50 P 0.40 0.40 0.36 0.12 -0.04 42 7 41 +7
30DEC25 90.00 P 0.42 0.42 0.42 0.19 -0.05 42 5 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.29 -0.08 42 0 548 0
30DEC25 95.00 P 0.00 0.00 0.00 0.44 -0.10 42 0 882 0
30DEC25 97.50 P 0.00 0.00 0.00 0.63 -0.13 42 0 415 0
30DEC25 100.00 P 0.95 0.95 0.95 0.90 -0.09 42 4 5,165 +4
30DEC25 102.50 P 1.51 1.51 1.25 1.23 -0.10 42 90 3,403 +63
30DEC25 105.00 P 1.85 1.85 1.83 1.62 -0.14 42 90 3,858 +60
30DEC25 107.50 P 2.37 2.37 2.37 2.05 -0.21 41 13 2,760 0
30DEC25 110.00 P 3.32 3.32 2.59 2.67 -0.22 41 72 7,199 +10
30DEC25 112.50 P 4.20 4.20 3.30 3.38 -0.23 41 12 2,353 +1
30DEC25 115.00 P 5.05 5.05 4.08 4.23 -0.18 42 1,166 9,242 -73
30DEC25 117.50 P 5.77 5.77 5.12 5.29 -0.09 42 103 4,750 -29
30DEC25 120.00 P 7.37 7.40 6.28 6.42 -0.01 42 474 12,492 +27
30DEC25 122.50 P 8.73 8.73 7.41 7.69 +0.09 42 394 2,554 +296
30DEC25 125.00 P 10.43 10.43 9.03 9.14 +0.24 43 150 5,455 -29
30DEC25 127.50 P 0.00 0.00 0.00 10.75 -0.14 44 0 1,948 0
30DEC25 130.00 P 13.10 13.10 13.10 12.40 +0.30 44 2 10,648 -2
30DEC25 132.50 P 0.00 0.00 0.00 14.14 +0.28 44 0 1,791 0
30DEC25 135.00 P 0.00 0.00 0.00 15.98 +0.31 45 0 3,401 0
30DEC25 137.50 P 0.00 0.00 0.00 17.92 +0.26 45 0 532 0
30DEC25 140.00 P 0.00 0.00 0.00 19.95 +0.31 46 0 2,068 0
30DEC25 142.50 P 0.00 0.00 0.00 22.09 +0.51 47 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 24.25 +1.56 47 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 25.93 +1.03 44 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 28.10 +0.98 43 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 30.36 +0.05 43 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 32.64 -0.45 43 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 34.94 +0.49 41 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 37.88 +0.95 50 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 40.09 +0.77 48 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 43.06 +1.24 57 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 44.71 +0.26 42 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 47.20 +0.46 0 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 49.70 +0.59 0 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 52.20 +0.60 0 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 54.70 +0.16 0 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 57.20 +0.60 0 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 60.20 +1.10 65 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 62.96 +1.36 71 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 64.70 +0.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 67.20 +0.31 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 69.70 +0.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 72.20 +0.60 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 74.70 +0.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 77.20 +0.60 0 0 1 -2
30DEC25 205.00 P 0.00 0.00 0.00 82.20 +0.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 87.20 +0.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 92.20 +0.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 97.20 +0.60 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 102.20 +0.60 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 107.20 +0.60 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 112.77 +1.17 97 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 117.33 +0.71 88 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 122.29 +0.69 89 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 127.20 +0.60 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 132.83 +1.23 108 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 137.20 +0.60 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 142.32 +0.66 99 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 147.20 +0.60 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 152.20 +0.49 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 157.20 +0.60 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 162.20 +0.60 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 167.20 +0.60 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 172.20 +0.60 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 177.20 +0.60 0 0 0 0
29JAN26 100.00 P 1.86 1.86 1.86 1.63 - 41 30 30 -
29JAN26 102.50 P 2.26 2.30 2.26 2.10 -0.06 41 12 1,204 +12
29JAN26 105.00 P 0.00 0.00 0.00 2.62 -0.06 41 0 560 0
29JAN26 107.50 P 0.00 0.00 0.00 3.26 -0.05 41 0 208 0
29JAN26 110.00 P 4.18 4.24 4.18 3.98 -0.04 41 90 454 +90
29JAN26 112.50 P 5.06 5.17 4.91 4.78 -0.04 41 90 3,411 +90
29JAN26 115.00 P 6.17 6.17 6.10 5.71 -0.03 41 34 4,741 -26
29JAN26 117.50 P 7.23 7.28 6.94 6.72 0.00 41 125 2,488 -80
29JAN26 120.00 P 8.59 8.59 7.81 7.93 +0.10 41 184 1,251 +70
29JAN26 122.50 P 0.00 0.00 0.00 9.35 +0.34 42 0 1,829 0
29JAN26 125.00 P 0.00 0.00 0.00 10.75 +0.43 42 0 5,741 0
29JAN26 127.50 P 12.81 13.00 12.81 12.19 +0.16 42 5 1,587 +1
29JAN26 130.00 P 0.00 0.00 0.00 13.95 +0.37 43 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 15.60 +0.30 43 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 17.04 -0.04 42 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 18.91 -0.30 42 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 21.32 +0.24 45 0 206 0
29JAN26 142.50 P 0.00 0.00 0.00 23.33 +0.24 45 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 25.38 +0.27 45 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 27.00 -0.23 43 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 29.09 +0.09 43 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 31.84 +0.54 47 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 33.05 -0.36 40 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 35.41 -0.31 41 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 37.88 -0.09 42 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 40.09 +0.60 41 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 43.06 +1.24 47 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 45.88 +1.43 52 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 48.23 +1.41 52 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 50.40 +0.93 51 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 52.89 +1.21 52 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 56.01 +1.47 60 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 58.81 +2.20 64 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 61.00 +1.90 63 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 63.26 +1.66 62 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 65.28 +1.18 59 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 68.11 +1.22 64 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 69.70 +0.60 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 73.56 +1.96 71 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 75.92 +1.82 71 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 77.71 +1.11 64 0 0 0
26FEB26 100.00 P 2.50 2.50 2.50 2.27 - 40 30 30 -
26FEB26 102.50 P 3.08 3.08 3.08 2.78 - 40 30 30 -
26FEB26 105.00 P 3.76 3.76 3.69 3.41 -0.15 40 90 123 +90
26FEB26 107.50 P 4.34 4.37 3.96 4.08 -0.15 40 134 291 +97
26FEB26 110.00 P 5.29 5.29 5.29 4.88 -0.16 40 30 131 +30
26FEB26 112.50 P 5.80 5.80 5.80 5.73 -0.14 40 30 90 +30
26FEB26 115.00 P 0.00 0.00 0.00 6.71 -0.15 40 0 0 0
26FEB26 117.50 P 8.34 8.34 7.90 7.89 +0.03 40 248 240 +240
26FEB26 120.00 P 9.80 9.80 9.00 9.07 +0.05 40 2 60 0
26FEB26 122.50 P 11.04 11.04 11.04 10.44 +0.22 41 1 30 0
26FEB26 125.00 P 12.82 12.82 11.82 11.82 +0.22 41 544 502 +440
26FEB26 127.50 P 0.00 0.00 0.00 13.50 +0.31 42 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 14.97 +0.22 41 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 16.82 +0.47 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.55 +0.37 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.39 +0.45 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 21.78 -0.43 41 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 24.21 +1.01 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.23 +0.68 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 28.27 +0.40 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.91 -0.02 42 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 32.03 +0.73 43 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 0.07 -0.01 43 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 90 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 152 0
30MAR26 72.50 P 0.00 0.00 0.00 0.23 -0.02 43 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 243 0
30MAR26 77.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 120 0
30MAR26 80.00 P 0.00 0.00 0.00 0.59 -0.04 43 0 88 0
30MAR26 82.50 P 0.00 0.00 0.00 0.77 -0.07 43 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 1.03 -0.05 43 0 4,062 0
30MAR26 87.50 P 1.54 1.54 1.44 1.31 -0.04 43 240 363 +240
30MAR26 90.00 P 0.00 0.00 0.00 1.66 -0.06 43 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 2.05 +0.05 43 0 218 0
30MAR26 95.00 P 2.65 2.65 2.52 2.46 -0.07 43 31 3,886 +29
30MAR26 97.50 P 0.00 0.00 0.00 2.89 -0.07 42 0 4,016 0
30MAR26 100.00 P 0.00 0.00 0.00 3.45 -0.09 42 0 2,332 0
30MAR26 102.50 P 4.40 4.42 4.00 4.10 -0.09 42 322 710 +71
30MAR26 105.00 P 5.18 5.18 4.82 4.82 -0.06 42 2,106 2,987 +2,000
30MAR26 107.50 P 5.97 5.97 5.61 5.62 -0.08 42 176 2,428 +90
30MAR26 110.00 P 6.30 6.30 6.30 6.44 -0.08 42 31 11,600 +31
30MAR26 112.50 P 7.92 7.92 7.27 7.43 -0.07 42 51 1,189 +51
30MAR26 115.00 P 9.11 9.11 8.51 8.51 +0.01 42 158 7,417 +37
30MAR26 117.50 P 10.39 10.39 9.47 9.69 +0.11 42 158 1,394 +88
30MAR26 120.00 P 10.93 10.93 10.93 10.92 +0.15 42 876 6,740 +876
30MAR26 122.50 P 12.38 12.38 12.37 12.17 +0.18 42 96 878 +52
30MAR26 125.00 P 0.00 0.00 0.00 13.81 +0.36 43 0 4,795 0
30MAR26 127.50 P 15.39 15.39 15.34 15.25 +0.32 43 30 1,065 0
30MAR26 130.00 P 0.00 0.00 0.00 17.11 +1.02 44 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 18.72 +0.61 44 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 19.40 +0.18 41 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 22.19 +0.68 45 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 24.05 +0.79 45 0 528 0
30MAR26 142.50 P 26.60 26.60 26.00 25.91 +1.11 45 2 115 -2
30MAR26 145.00 P 0.00 0.00 0.00 27.82 +1.31 45 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 29.85 +1.13 46 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 31.88 +1.23 46 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 33.93 +1.68 46 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 36.10 +0.72 47 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 38.28 +0.57 48 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 40.47 +1.12 48 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 42.72 +0.83 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 45.02 +1.28 49 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 47.12 +0.86 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.66 +1.48 51 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 52.05 +1.50 51 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 54.45 +1.21 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 56.01 +0.75 49 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 59.26 +2.26 54 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 61.51 +1.81 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.26 +1.56 51 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 65.28 +0.97 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.11 +1.22 52 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 70.05 +0.87 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.56 +1.78 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.92 +0.85 57 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 77.71 +1.11 53 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 83.12 +1.52 59 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 88.01 +1.41 60 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.09 +1.49 62 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.10 +1.50 64 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 102.99 +1.39 65 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 108.03 +1.43 67 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 112.77 +1.17 67 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 117.33 +0.71 62 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 122.59 +0.99 68 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 127.29 +0.69 64 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 132.83 +1.23 74 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 137.78 +1.18 75 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 142.32 +0.66 70 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 147.22 +0.62 68 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 152.99 +1.28 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 157.20 +0.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 162.49 +0.89 78 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 167.75 +1.15 83 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 172.38 +0.78 79 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 177.96 +1.36 88 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.73 -0.07 43 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.96 -0.05 43 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.23 -0.06 43 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.53 -0.05 43 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.88 -0.07 43 0 216 0
29JUN26 82.50 P 0.00 0.00 0.00 2.23 -0.01 43 0 1,760 0
29JUN26 85.00 P 0.00 0.00 0.00 2.61 -0.05 43 0 356 0
29JUN26 87.50 P 0.00 0.00 0.00 3.10 -0.07 42 0 162 0
29JUN26 90.00 P 0.00 0.00 0.00 3.70 +0.01 43 0 657 0
29JUN26 92.50 P 0.00 0.00 0.00 4.26 -0.08 42 0 40 0
29JUN26 95.00 P 5.13 5.13 5.13 4.92 -0.08 42 30 218 0
29JUN26 97.50 P 5.91 5.91 5.91 5.63 -0.08 42 30 221 +30
29JUN26 100.00 P 0.00 0.00 0.00 6.46 -0.08 42 0 393 0
29JUN26 102.50 P 7.59 7.59 7.59 7.30 -0.08 42 30 1,309 +30
29JUN26 105.00 P 0.00 0.00 0.00 8.22 -0.07 42 0 596 0
29JUN26 107.50 P 9.78 9.78 9.10 9.23 -0.08 42 60 908 0
29JUN26 110.00 P 10.68 10.75 10.65 10.26 -0.07 42 120 830 +120
29JUN26 112.50 P 11.27 11.27 11.27 11.40 -0.01 42 2 1,448 +2
29JUN26 115.00 P 13.44 13.44 13.43 12.67 +0.05 42 60 1,124 0
29JUN26 117.50 P 14.73 14.73 14.05 14.03 +0.11 42 120 1,785 +120
29JUN26 120.00 P 0.00 0.00 0.00 15.44 +0.13 43 0 1,669 0
29JUN26 122.50 P 17.57 17.57 17.53 16.82 +0.23 43 63 653 +63
29JUN26 125.00 P 19.59 19.59 19.14 18.39 +0.10 43 97 998 -37
29JUN26 127.50 P 0.00 0.00 0.00 20.00 +0.28 43 0 666 0
29JUN26 130.00 P 22.50 22.50 22.50 22.08 +1.11 45 5 876 0
29JUN26 132.50 P 0.00 0.00 0.00 23.76 +0.98 45 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.45 +0.87 45 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 27.16 +0.37 45 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.01 +0.83 45 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 30.87 +1.43 45 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 32.68 +0.25 45 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 34.63 +0.85 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.65 +0.56 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 38.67 +0.61 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.56 +0.74 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 42.11 +0.53 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.72 +0.10 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 47.01 +1.53 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.17 +1.52 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.84 -0.12 42 0 249 0
29SEP26 95.00 P 0.00 0.00 0.00 6.63 -0.11 42 0 143 0
29SEP26 97.50 P 7.60 7.60 7.10 7.47 -0.12 42 157 766 +145
29SEP26 100.00 P 8.59 8.59 8.59 8.32 -0.13 42 30 1,422 0
29SEP26 102.50 P 0.00 0.00 0.00 9.26 -0.11 42 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 10.29 -0.11 42 0 82 0
29SEP26 107.50 P 0.00 0.00 0.00 11.32 -0.12 42 0 31 0
29SEP26 110.00 P 12.83 12.83 12.83 12.37 -0.12 42 20 178 +20
29SEP26 112.50 P 0.00 0.00 0.00 13.61 -0.08 42 0 144 0
29SEP26 115.00 P 0.00 0.00 0.00 14.93 +0.02 42 0 177 0
29SEP26 117.50 P 16.43 16.43 16.43 16.29 +0.13 42 30 220 +30
29SEP26 120.00 P 17.91 17.91 17.52 17.72 +0.19 42 32 716 +31
29SEP26 122.50 P 0.00 0.00 0.00 19.21 +0.16 42 0 357 0
29SEP26 125.00 P 0.00 0.00 0.00 20.76 +0.17 43 0 399 0
29SEP26 127.50 P 0.00 0.00 0.00 22.33 +0.15 43 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 24.47 +0.33 44 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 25.36 -0.52 43 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.52 +0.43 44 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 29.49 +1.20 44 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 30.60 -0.03 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.13 +0.71 45 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.01 +1.30 45 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.89 +0.78 45 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.70 +0.69 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.59 +0.55 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.72 +0.62 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.23 +0.94 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.66 +1.16 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.25 +0.08 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.92 +0.66 46 0 6 0
TOTAL PUT 12,683 247,598 +5,649
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 60.00
27NOV25 40.00 C 0.00 0.00 0.00 20.09 -0.80 58 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 19.09 -0.80 51 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 18.09 -0.80 41 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 17.10 -0.80 51 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 16.02 -0.88 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 15.04 -1.35 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 14.11 -1.25 43 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 13.09 -1.26 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 12.12 -1.22 39 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 11.21 -0.93 47 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 10.02 -1.33 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 7.89 -1.09 42 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 5.87 -0.88 45 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.09 -0.81 44 0 14 0
27NOV25 60.00 C 2.86 2.86 2.86 2.74 -0.58 45 15 18 -11
27NOV25 62.50 C 1.70 1.86 1.70 1.74 -0.42 46 45 98 +17
27NOV25 65.00 C 1.13 1.20 0.91 1.05 -0.28 46 80 165 +75
27NOV25 67.50 C 0.65 0.72 0.65 0.63 -0.14 47 21 146 +6
27NOV25 70.00 C 0.39 0.42 0.39 0.34 -0.09 47 21 106 0
27NOV25 72.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 159 0
27NOV25 75.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 81 0
27NOV25 77.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 166 0
27NOV25 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 41.60 -1.03 91 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.10 -0.94 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.60 -0.93 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.11 -0.80 91 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.11 -0.80 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.40 -0.52 144 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.01 -1.27 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.08 -0.85 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.13 -0.81 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.14 -0.80 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.05 -1.27 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.05 -0.90 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.15 -0.99 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.16 -0.99 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.17 -1.10 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.17 -0.95 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.09 -1.19 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 26.28 -0.91 72 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.18 -1.20 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.14 -1.26 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 23.21 -1.19 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.22 -0.80 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.24 -0.94 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.23 -1.13 42 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 19.35 -1.31 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.28 -1.38 44 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.34 -1.17 46 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.50 -1.10 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.90 -0.73 61 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 14.64 -0.99 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.56 -1.04 44 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 12.73 -1.12 46 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 11.85 -1.01 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.81 -1.25 41 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.16 -0.67 48 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.22 -0.73 45 0 28 0
30DEC25 57.50 C 5.82 5.82 5.82 5.56 -0.73 44 15 22 +7
30DEC25 60.00 C 0.00 0.00 0.00 4.30 -0.65 44 0 12 0
30DEC25 62.50 C 0.00 0.00 0.00 3.26 -0.56 45 0 85 0
30DEC25 65.00 C 0.00 0.00 0.00 2.49 -0.39 46 0 131 0
30DEC25 67.50 C 0.00 0.00 0.00 1.85 -0.27 46 0 85 0
30DEC25 70.00 C 0.00 0.00 0.00 1.35 -0.19 46 0 93 0
30DEC25 72.50 C 1.13 1.13 1.00 0.96 -0.14 46 16 36 +1
30DEC25 75.00 C 0.00 0.00 0.00 0.67 -0.10 46 0 32 0
30DEC25 77.50 C 0.00 0.00 0.00 0.46 -0.08 46 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 8 0
30DEC25 82.50 C 0.35 0.35 0.35 0.21 -0.04 46 1 1,279 0
30DEC25 85.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.10 -0.82 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.82 -0.83 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.25 -0.89 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.26 -1.15 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.56 -0.96 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.56 -1.09 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.90 -0.36 46 0 0 0
29JAN26 55.00 C 8.19 8.19 7.98 7.92 -0.61 42 30 15 +15
29JAN26 57.50 C 6.47 6.62 6.47 6.51 -0.75 43 39 114 +39
29JAN26 60.00 C 0.00 0.00 0.00 5.28 -0.68 43 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.28 -0.59 44 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 3.46 -0.52 45 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 2.80 -0.35 45 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 2.18 -0.30 45 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 1.68 -0.25 45 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 1.28 -0.21 45 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 0.97 -0.17 45 0 16 0
29JAN26 80.00 C 0.00 0.00 0.00 0.73 -0.14 45 0 33 0
29JAN26 82.50 C 0.76 0.76 0.76 0.55 -0.11 45 1 15 -1
29JAN26 85.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.30 -0.07 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.37 -1.12 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.52 -1.11 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.97 -0.17 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.18 -0.77 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.80 -1.34 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.44 -0.92 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.27 -1.25 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.72 -1.13 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.57 -0.78 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.28 -0.68 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.24 -0.56 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 4.37 -0.49 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 3.58 -0.43 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 2.90 -0.38 45 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 2.34 -0.33 45 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 1.88 -0.28 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.50 -0.24 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.19 -0.21 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.94 -0.14 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.72 -0.17 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.77 -0.81 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.28 -0.80 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.29 -0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.40 -0.71 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.32 -0.96 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.34 -0.80 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.36 -0.80 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.37 -0.80 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.39 -0.93 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.52 -0.69 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.44 -0.79 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.51 -0.75 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.33 -1.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.52 -1.25 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.93 -0.96 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.53 -1.45 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.73 -1.23 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.66 -1.36 44 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.57 -1.60 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.82 -1.56 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.07 -1.12 49 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.56 -0.96 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.69 -0.92 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.62 -1.10 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.20 -1.42 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.56 -1.27 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.80 -1.36 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.84 -1.24 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.09 -1.46 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.01 -0.76 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.37 -0.53 52 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.44 -0.85 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.29 -1.13 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.43 -0.30 50 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 8.61 -0.96 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.67 -0.62 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.44 -0.71 47 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.46 -0.60 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.77 -0.42 48 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.13 -0.33 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.55 -0.26 48 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.02 -0.21 48 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.55 -0.18 48 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.14 -0.16 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.75 -0.19 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.47 -0.11 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.23 -0.10 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.03 -0.08 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.86 -0.07 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.88 -0.77 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.95 -0.98 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.03 -0.77 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.13 -0.76 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.23 -0.75 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.46 -0.63 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.48 -0.73 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.62 -0.72 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.87 -0.62 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.95 -0.70 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.14 -0.69 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.34 -0.68 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.57 -0.70 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.90 -0.93 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.13 -0.57 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.41 -0.56 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.30 -1.13 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.67 -1.28 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.85 -1.52 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.23 -1.37 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.60 -1.24 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.27 -0.85 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.94 -0.74 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 10.57 -0.80 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.47 -0.98 46 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.67 -0.61 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.69 -0.64 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.73 -0.70 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.09 -0.41 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.43 -0.44 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.88 -0.33 48 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.42 -0.20 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.92 -0.17 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.47 -0.15 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.07 -0.14 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.63 -0.21 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 -0.10 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.06 -0.09 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.71 -0.50 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.05 -0.49 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.40 -0.47 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.73 -0.48 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.12 -0.45 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.53 -0.50 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.14 -0.46 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.84 -0.43 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.34 -0.89 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.49 -0.63 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.41 -0.52 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.55 -0.40 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.69 -0.25 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.94 -0.24 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.17 -0.43 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.65 -0.32 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.13 -0.21 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.52 -0.24 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.08 -0.15 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.49 -0.26 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.08 -0.11 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.70 -0.22 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.47 -0.09 48 0 0 0
TOTAL CALL 284 5,056 +148
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 59 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 80 0
27NOV25 49.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 15 0
27NOV25 50.00 P 0.28 0.30 0.27 0.15 +0.04 47 7 164 +2
27NOV25 52.50 P 0.54 0.54 0.53 0.40 +0.09 47 19 207 +2
27NOV25 55.00 P 1.20 1.20 0.95 0.87 +0.19 47 17 121 0
27NOV25 57.50 P 2.22 2.30 1.69 1.65 +0.35 48 73 193 -20
27NOV25 60.00 P 3.42 3.42 3.42 2.78 +0.51 48 2 148 -2
27NOV25 62.50 P 0.00 0.00 0.00 4.30 +0.73 49 0 69 0
27NOV25 65.00 P 0.00 0.00 0.00 6.14 +0.77 50 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 8.24 +0.95 53 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 10.42 +0.94 53 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 12.77 +0.95 56 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 15.16 +0.93 58 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 20.19 +0.99 73 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 22.61 +0.77 73 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 25.01 +0.81 66 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 27.50 +0.80 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 30.00 +0.80 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 32.50 +0.80 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 101 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 85 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 68 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 46 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 6 0
30DEC25 46.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.36 +0.06 46 0 652 0
30DEC25 48.00 P 0.62 0.62 0.62 0.47 +0.07 46 15 33 +9
30DEC25 49.00 P 0.00 0.00 0.00 0.61 +0.10 46 0 5 0
30DEC25 50.00 P 1.10 1.10 1.10 0.76 +0.10 46 1 33 0
30DEC25 52.50 P 1.53 1.53 1.53 1.30 +0.21 46 15 36 -2
30DEC25 55.00 P 0.00 0.00 0.00 2.05 +0.33 46 0 42 0
30DEC25 57.50 P 3.11 3.11 3.11 3.03 +0.45 47 15 23 +15
30DEC25 60.00 P 0.00 0.00 0.00 4.25 +0.56 47 0 54 0
30DEC25 62.50 P 0.00 0.00 0.00 5.72 +0.66 47 0 96 0
30DEC25 65.00 P 0.00 0.00 0.00 7.36 +0.88 47 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 9.24 +0.77 48 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 11.30 +1.22 50 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 13.28 +0.72 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.63 +1.09 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.98 +1.01 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.25 +0.92 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.62 +0.78 51 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.01 +0.80 47 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.50 +0.80 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.00 +0.80 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.61 +0.91 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.47 +0.04 45 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 0.58 +0.04 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.73 +0.06 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 1.09 +0.10 45 0 121 0
29JAN26 50.00 P 1.40 1.40 1.40 1.30 +0.14 45 1 121 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.95 +0.23 45 0 19 0
29JAN26 55.00 P 0.00 0.00 0.00 2.81 +0.33 46 0 412 0
29JAN26 57.50 P 0.00 0.00 0.00 3.87 +0.45 46 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 5.12 +0.51 46 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 6.59 +0.58 46 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 8.18 +0.36 46 0 45 0
29JAN26 67.50 P 0.00 0.00 0.00 9.83 +0.71 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.87 +0.88 47 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.01 +0.70 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.16 +1.42 49 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.16 +1.03 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.92 +1.49 54 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.69 +0.85 45 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.61 +1.27 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.31 +1.55 64 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.86 +1.65 68 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.75 +0.04 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.29 +0.06 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.50 +0.06 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.77 +0.11 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.52 +0.22 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.44 +0.31 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.54 +0.42 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.57 +0.24 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.28 +0.64 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.91 +0.38 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.66 +0.87 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.48 +0.81 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.59 +0.86 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.16 +0.95 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.64 +1.23 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.92 +0.36 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.07 +1.14 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.99 +1.58 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 48 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.58 +0.07 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.70 +0.07 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.81 +0.06 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.97 +0.10 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.16 +0.13 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.33 +0.10 48 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.58 +0.13 48 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.80 +0.14 48 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 2.08 +0.18 48 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 2.36 +0.19 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.65 +0.23 48 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 3.51 +0.35 48 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 4.49 +0.43 48 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 5.58 +0.44 48 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.82 +0.54 48 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 8.35 +0.72 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.84 +0.68 48 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 11.49 +0.65 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.59 +0.98 50 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.14 +0.54 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.38 +0.95 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.53 +1.05 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.26 +0.70 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.56 +1.03 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.99 +1.52 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.35 +1.56 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.86 +1.40 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.17 +1.46 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 +0.05 48 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 +0.08 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.81 +0.08 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.94 +0.09 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.11 +0.11 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 +0.11 48 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.46 +0.12 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.69 +0.16 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.91 +0.15 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.14 +0.16 48 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.42 +0.20 48 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.70 +0.22 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.98 +0.20 48 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.28 +0.22 48 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.60 +0.32 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.95 +0.34 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.90 +0.40 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.97 +0.41 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.17 +0.47 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.43 +0.53 47 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 10.02 +0.75 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.60 +0.82 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.34 +0.82 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.74 +0.56 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.83 +0.95 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.52 +0.33 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.93 +1.26 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.95 +0.46 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 25.19 +1.34 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.90 +1.30 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.31 +1.63 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.32 +1.35 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.94 +1.54 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.27 +0.22 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.69 +0.25 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.06 +0.29 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.40 +0.26 48 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.77 +0.26 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.14 +0.26 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.17 +0.30 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.31 +0.41 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.55 +0.38 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.90 +0.42 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.39 +0.60 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.96 +0.67 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.54 +0.57 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.34 +0.72 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.08 +0.63 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.00 +0.59 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.95 +0.72 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.95 +0.07 44 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 26.07 +0.91 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.61 +0.79 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.71 +0.39 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.87 +0.44 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.60 +1.39 51 0 10 0
TOTAL PUT 165 5,753 +5
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$ 30.80
27NOV25 11.00 C 0.00 0.00 0.00 19.82 +0.94 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 19.32 +0.93 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 18.83 +0.94 135 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 18.33 +0.94 126 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 17.83 +0.94 117 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 17.33 +0.94 106 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 16.83 +0.94 84 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 16.33 +0.94 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 15.83 +0.94 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 15.33 +0.94 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 14.83 +0.93 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 14.43 +1.03 137 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.98 +1.08 142 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 13.31 +0.91 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.84 +0.94 72 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 12.34 +0.94 63 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.84 +0.94 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.34 +0.62 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.99 +1.08 109 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.83 +0.92 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.86 +0.94 59 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.85 +0.92 39 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.90 +1.00 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.96 +1.02 56 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 5.13 +0.87 61 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.09 +0.65 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.36 +0.82 52 0 30 0
27NOV25 29.00 C 2.57 2.57 2.57 2.66 +0.73 53 2 76 +2
27NOV25 30.00 C 1.48 2.19 1.40 2.08 +0.64 54 86 254 +53
27NOV25 31.00 C 1.40 1.80 1.40 1.59 +0.50 54 100 171 -49
27NOV25 32.00 C 0.90 1.40 0.90 1.22 +0.46 56 119 325 +81
27NOV25 33.00 C 0.69 1.09 0.69 0.92 +0.40 57 74 170 -27
27NOV25 34.00 C 0.58 0.81 0.54 0.66 +0.32 57 49 298 -9
27NOV25 35.00 C 0.50 0.64 0.49 0.46 +0.24 56 36 398 +15
27NOV25 36.00 C 0.20 0.52 0.20 0.32 +0.18 57 40 277 +5
27NOV25 37.00 C 0.29 0.41 0.29 0.22 +0.13 57 8 176 +2
27NOV25 38.00 C 0.24 0.31 0.24 0.14 +0.09 56 42 382 +1
27NOV25 39.00 C 0.00 0.00 0.00 0.10 +0.07 57 0 101 0
27NOV25 40.00 C 0.12 0.20 0.12 0.06 +0.04 56 30 704 +21
27NOV25 41.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 131 0
27NOV25 43.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 248 0
30DEC25 8.25 C 0.00 0.00 0.00 22.59 +0.94 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.35 +0.94 116 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.10 +0.94 110 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.85 +0.94 103 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.60 +0.94 93 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.35 +0.94 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.10 +0.94 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.85 +0.94 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.36 +0.94 97 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.86 +0.94 84 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.36 +0.94 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.86 +0.93 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.37 +0.94 80 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.87 +0.94 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 17.48 +1.05 114 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.87 +0.93 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.57 +1.13 118 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.06 +1.12 111 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 15.38 +0.94 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.89 +0.94 61 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 14.43 +0.98 76 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 13.98 +1.03 83 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.47 +1.01 77 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.90 +0.94 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.40 +0.93 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.91 +0.94 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.55 +0.83 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.99 +1.00 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.95 +0.92 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.92 +0.73 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.13 +0.92 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.17 +0.94 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.11 +0.83 40 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 5.32 +0.79 43 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 4.60 +0.76 46 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 3.92 +0.70 46 0 220 0
30DEC25 29.00 C 2.98 2.98 2.98 3.36 +0.69 48 15 69 +15
30DEC25 30.00 C 2.71 2.71 2.71 2.85 +0.63 49 15 150 0
30DEC25 31.00 C 2.00 2.59 2.00 2.30 +0.42 48 6 128 +5
30DEC25 32.00 C 1.80 1.80 1.80 2.00 +0.49 51 1 340 0
30DEC25 33.00 C 1.60 1.86 1.60 1.63 +0.43 51 35 228 -15
30DEC25 34.00 C 0.00 0.00 0.00 1.31 +0.37 50 0 189 0
30DEC25 35.00 C 1.33 1.35 1.33 1.05 +0.32 50 2 171 0
30DEC25 36.00 C 0.00 0.00 0.00 0.83 +0.26 50 0 110 0
30DEC25 37.00 C 0.96 0.96 0.91 0.65 +0.22 50 4 74 0
30DEC25 38.00 C 0.00 0.00 0.00 0.51 +0.18 50 0 69 0
30DEC25 39.00 C 0.00 0.00 0.00 0.40 +0.15 50 0 48 0
30DEC25 40.00 C 0.45 0.62 0.45 0.31 +0.12 50 10 1,320 -8
30DEC25 41.00 C 0.00 0.00 0.00 0.23 +0.09 50 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 0.18 +0.07 50 0 73 0
30DEC25 43.00 C 0.00 0.00 0.00 0.14 +0.06 50 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 39 0
30DEC25 45.00 C 0.26 0.26 0.26 0.08 +0.04 50 1 2 0
30DEC25 46.00 C 0.25 0.25 0.25 0.06 +0.03 50 1 3 +1
30DEC25 47.00 C 0.23 0.23 0.23 0.05 +0.03 51 1 47 +1
29JAN26 19.50 C 0.00 0.00 0.00 11.55 +0.83 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.99 +1.00 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.10 +0.91 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.10 +0.81 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.20 +0.78 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.45 +0.85 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.44 +0.79 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.76 +0.81 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.03 +0.72 45 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 4.50 +0.77 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.88 +0.68 47 0 143 0
29JAN26 30.00 C 3.11 3.52 3.10 3.38 +0.64 48 77 161 -6
29JAN26 31.00 C 2.70 2.80 2.69 2.92 +0.55 48 56 107 -21
29JAN26 32.00 C 0.00 0.00 0.00 2.55 +0.48 49 0 152 0
29JAN26 33.00 C 1.85 1.85 1.85 2.19 +0.45 50 10 233 0
29JAN26 34.00 C 0.00 0.00 0.00 1.85 +0.40 49 0 755 0
29JAN26 35.00 C 1.76 1.76 1.75 1.56 +0.36 49 2 564 -1
29JAN26 36.00 C 0.00 0.00 0.00 1.31 +0.32 49 0 217 0
29JAN26 37.00 C 1.08 1.08 1.08 1.09 +0.28 49 35 300 -35
29JAN26 38.00 C 0.80 0.97 0.80 0.91 +0.24 49 12 262 0
29JAN26 39.00 C 0.00 0.00 0.00 0.75 +0.21 49 0 178 0
29JAN26 40.00 C 0.75 0.76 0.75 0.62 +0.18 49 6 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.51 +0.15 49 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.42 +0.13 49 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.34 +0.11 49 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.28 +0.09 49 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.23 +0.08 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.18 +0.06 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 10.23 - 47 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 9.35 - 47 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 8.49 +1.00 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.68 +0.87 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.80 +0.73 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.00 +0.71 43 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 5.52 +0.89 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.90 +0.87 47 0 0 0
26FEB26 29.00 C 4.36 4.36 4.36 4.44 +0.90 49 15 15 +15
26FEB26 30.00 C 3.48 3.86 3.48 3.75 +0.64 47 48 93 +48
26FEB26 31.00 C 3.10 3.10 3.10 3.32 +0.59 47 15 30 +15
26FEB26 32.00 C 0.00 0.00 0.00 2.94 +0.54 48 0 15 0
26FEB26 33.00 C 2.81 2.81 2.81 2.59 +0.54 48 15 17 +6
26FEB26 34.00 C 2.30 2.30 2.30 2.24 +0.49 48 10 25 +10
26FEB26 35.00 C 0.00 0.00 0.00 1.93 +0.45 48 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.66 +0.40 48 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.42 +0.36 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.22 +0.33 48 500 500 +500
26FEB26 39.00 C 1.21 1.21 1.21 1.04 +0.29 48 2 2 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.88 +0.26 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.75 +0.23 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.63 +0.20 48 0 0 0
26FEB26 43.00 C 0.80 0.80 0.80 0.54 +0.18 48 2 15 +2
30MAR26 8.25 C 0.00 0.00 0.00 22.67 +0.94 73 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.42 +0.94 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.17 +0.94 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.93 +0.94 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.68 +0.94 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.43 +0.94 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.19 +0.94 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.94 +0.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.45 +0.94 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.95 +0.93 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.46 +0.94 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.97 +0.94 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.48 +0.94 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.98 +0.93 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.49 +0.94 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.00 +0.94 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.57 +1.00 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.06 +0.97 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.54 +0.94 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.05 +0.94 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.55 +0.92 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.09 +0.94 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.61 +0.93 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.14 +0.93 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.67 +0.93 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.16 +1.08 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.75 +0.93 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.22 +0.77 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.38 +0.99 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.43 +0.79 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.74 +0.88 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.81 +0.92 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 7.01 +0.72 43 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 6.53 +0.80 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.75 +0.69 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 5.20 +0.75 46 0 5 0
30MAR26 29.00 C 3.88 3.88 3.88 4.59 +0.63 45 1 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.19 +0.65 46 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 3.72 +0.64 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.33 +0.51 47 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.04 +0.57 48 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 2.68 +0.53 48 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.36 +0.49 48 0 1 0
30MAR26 36.00 C 2.26 2.33 2.26 2.07 +0.44 48 45 81 +45
30MAR26 37.00 C 0.00 0.00 0.00 1.82 +0.41 48 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.59 +0.37 47 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.39 +0.34 47 0 15 0
30MAR26 40.00 C 1.18 1.35 1.18 1.21 +0.31 47 10 36 +8
30MAR26 41.00 C 0.00 0.00 0.00 1.06 +0.28 47 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.92 +0.25 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 +0.23 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 +0.18 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.58 +0.16 47 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.51 +0.15 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.45 +0.15 47 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 21.50 +0.94 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.25 +0.93 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.01 +0.94 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.52 +0.94 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.03 +0.94 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.54 +0.93 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.06 +0.94 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.57 +0.94 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.08 +0.93 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.60 +0.94 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.12 +0.94 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.64 +0.94 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.16 +0.93 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.68 +0.93 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.21 +0.93 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 14.74 +0.92 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.28 +0.92 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.84 +0.93 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 13.30 +0.84 41 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 12.83 +0.81 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 12.48 +0.90 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.04 +0.89 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.66 +1.12 46 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.78 +0.86 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.99 +0.85 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.22 +0.81 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 +0.79 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.74 +0.81 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.96 +0.69 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 6.57 +0.71 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.00 +0.67 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.47 +0.64 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.05 +0.72 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.57 +0.62 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.12 +0.44 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.85 +0.56 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.49 +0.51 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.15 +0.45 46 0 124 0
29JUN26 36.00 C 2.50 2.50 2.50 2.86 +0.44 46 4 34 +4
29JUN26 37.00 C 0.00 0.00 0.00 2.58 +0.41 45 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.32 +0.36 45 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.10 +0.35 45 0 0 0
29JUN26 40.00 C 1.80 1.98 1.80 1.89 +0.37 45 15 20 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.65 +0.28 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.54 +0.29 45 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.34 +0.25 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.23 +0.22 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.08 +0.21 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.97 +0.19 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.89 +0.19 45 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 15.30 +0.95 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.84 +0.95 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.40 +0.95 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.97 +0.96 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.53 +0.95 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.11 +0.95 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.70 +0.95 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.29 +0.96 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.89 +0.95 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.12 +0.95 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 +0.93 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.49 +0.74 42 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.02 +0.91 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 +0.91 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.56 +0.85 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.21 +1.00 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.68 +0.95 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.20 +0.83 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.71 +0.73 44 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.25 +0.74 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.04 +0.83 46 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 4.61 +0.70 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.22 +0.70 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.90 +0.69 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.69 +0.65 46 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 3.32 +0.62 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 +0.60 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.81 +0.55 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.60 +0.54 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.40 +0.53 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 +0.49 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 +0.45 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 +0.50 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 +0.43 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.59 +0.39 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 +0.41 45 0 26 0
TOTAL CALL 1,557 14,014 +701
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.05 0.00 56 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.10 -0.02 55 4 100 0
27NOV25 26.00 P 0.17 0.19 0.17 0.20 -0.03 56 7 313 +3
27NOV25 27.00 P 0.00 0.00 0.00 0.35 -0.06 56 4 200 0
27NOV25 28.00 P 0.61 0.61 0.39 0.56 -0.12 55 49 448 +15
27NOV25 29.00 P 1.25 1.25 0.68 0.86 -0.19 55 20 166 -4
27NOV25 30.00 P 1.59 1.59 1.03 1.24 -0.35 55 59 241 -30
27NOV25 31.00 P 1.96 1.96 1.58 1.83 -0.38 58 21 153 -15
27NOV25 32.00 P 2.29 2.29 2.29 2.44 -0.47 58 15 884 0
27NOV25 33.00 P 3.40 3.40 3.00 3.12 -0.38 59 10 148 0
27NOV25 34.00 P 0.00 0.00 0.00 3.90 -0.65 61 0 142 0
27NOV25 35.00 P 5.50 5.60 5.50 4.73 -0.51 62 2 243 -2
27NOV25 36.00 P 0.00 0.00 0.00 5.62 -0.67 65 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 6.55 -0.81 68 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 7.51 -0.64 72 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 8.47 -0.79 76 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 9.50 -0.74 84 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 10.40 -1.00 82 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.38 -0.93 85 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.52 -0.62 101 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.30 -0.84 86 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.33 -0.81 94 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 15.20 -0.94 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 16.20 -0.94 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 67 1 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 55 0
30DEC25 20.00 P 0.05 0.05 0.05 0.02 -0.01 50 2 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 121 0
30DEC25 22.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.23 -0.05 49 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.36 -0.08 49 0 200 0
30DEC25 26.00 P 0.44 0.44 0.44 0.54 -0.12 49 5 179 +5
30DEC25 27.00 P 0.74 0.74 0.69 0.77 -0.16 49 4 308 +4
30DEC25 28.00 P 1.04 1.04 1.00 1.07 -0.21 49 11 317 +5
30DEC25 29.00 P 1.53 1.53 1.40 1.43 -0.30 49 5 64 +2
30DEC25 30.00 P 2.28 2.28 2.11 1.91 -0.37 50 3 155 -1
30DEC25 31.00 P 2.64 2.64 2.64 2.48 -0.42 51 15 219 0
30DEC25 32.00 P 3.60 3.60 3.33 3.07 -0.49 51 31 118 +10
30DEC25 33.00 P 3.85 3.85 3.85 3.74 -0.54 52 1 122 0
30DEC25 34.00 P 0.00 0.00 0.00 4.45 -0.61 52 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 5.21 -0.67 53 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 6.03 -0.71 54 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 6.89 -0.76 55 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 7.78 -0.80 57 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 8.70 -0.84 59 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 9.50 -0.98 56 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 10.40 -1.11 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.55 -0.76 65 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.58 -0.76 69 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.31 -0.83 59 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.38 -0.76 66 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.47 -0.77 74 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.51 -0.63 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.44 -0.09 48 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.62 -0.12 48 0 72 0
29JAN26 26.00 P 0.80 0.80 0.80 0.85 -0.15 48 15 64 +15
29JAN26 27.00 P 1.12 1.12 1.06 1.13 -0.20 48 12 34 -6
29JAN26 28.00 P 1.44 1.44 1.44 1.46 -0.27 48 1 18 -1
29JAN26 29.00 P 1.97 1.97 1.87 1.87 -0.28 48 6 175 -5
29JAN26 30.00 P 3.10 3.10 2.47 2.36 -0.44 48 80 171 -55
29JAN26 31.00 P 3.06 3.06 3.06 2.91 -0.43 49 10 40 +5
29JAN26 32.00 P 0.00 0.00 0.00 3.54 -0.47 50 0 166 0
29JAN26 33.00 P 0.00 0.00 0.00 4.21 -0.52 51 0 257 0
29JAN26 34.00 P 4.86 4.86 4.86 4.90 -0.57 51 15 684 +15
29JAN26 35.00 P 0.00 0.00 0.00 5.64 -0.52 51 0 634 0
29JAN26 36.00 P 0.00 0.00 0.00 6.42 -0.65 52 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 7.23 -0.71 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 8.09 -0.73 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.83 -0.91 52 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 9.79 -0.73 54 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 10.73 -0.78 56 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 11.65 -0.95 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.58 -0.76 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.50 -0.67 57 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.38 -0.77 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.47 -0.77 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 16.51 -0.63 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.20 - 47 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.81 -0.11 47 0 0 0
26FEB26 26.00 P 0.99 1.03 0.99 1.08 -0.12 47 12 13 +12
26FEB26 27.00 P 1.33 1.33 1.31 1.39 -0.15 46 3 98 +3
26FEB26 28.00 P 0.00 0.00 0.00 1.74 -0.20 46 0 120 0
26FEB26 29.00 P 2.28 2.28 2.28 2.17 -0.27 47 4 71 -4
26FEB26 30.00 P 2.85 2.85 2.59 2.66 -0.33 47 18 59 +12
26FEB26 31.00 P 3.17 3.17 3.17 3.21 -0.42 47 15 26 +15
26FEB26 32.00 P 0.00 0.00 0.00 3.84 -0.42 48 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 4.50 -0.46 49 0 30 0
26FEB26 34.00 P 5.43 5.43 5.17 5.20 -0.38 49 30 45 +30
26FEB26 35.00 P 5.79 5.82 5.79 5.93 -0.53 50 30 30 +30
26FEB26 36.00 P 0.00 0.00 0.00 6.68 -0.59 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.48 -0.62 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.27 -0.67 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.17 -0.69 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.04 -0.48 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.95 -0.77 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.87 -0.81 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.72 -0.62 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 47 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 47 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 0.00 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.44 -0.04 46 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.06 -0.09 46 0 0 0
30MAR26 26.00 P 1.26 1.26 1.20 1.34 -0.13 46 15 25 +15
30MAR26 27.00 P 1.64 1.64 1.64 1.67 -0.17 46 5 30 +5
30MAR26 28.00 P 2.06 2.09 2.06 2.06 -0.18 46 14 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.47 -0.25 46 0 22 0
30MAR26 30.00 P 3.02 3.07 3.02 2.99 -0.31 46 62 273 +47
30MAR26 31.00 P 0.00 0.00 0.00 3.57 -0.24 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.24 -0.32 48 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.89 -0.41 49 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 5.56 -0.40 49 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 6.26 -0.39 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.01 -0.53 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.78 -0.58 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.59 -0.61 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.41 -0.45 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.28 -0.55 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.16 -0.56 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.06 -0.62 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.72 -0.64 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.88 -0.78 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 14.43 -0.81 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.47 -0.77 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.58 -0.59 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 10 0
29JUN26 14.00 P 0.05 0.05 0.05 0.04 -0.01 45 10 260 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.64 -0.09 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.84 -0.07 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.04 -0.13 44 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.31 -0.14 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.61 -0.18 44 0 0 0
29JUN26 26.00 P 1.86 1.86 1.86 1.94 -0.21 44 7 7 +7
29JUN26 27.00 P 0.00 0.00 0.00 2.33 -0.23 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.78 -0.23 44 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 -0.24 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.80 -0.31 45 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 -0.32 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.95 -0.42 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.61 -0.41 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.30 -0.44 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.98 -0.48 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.75 -0.29 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.49 -0.30 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.97 -0.60 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.05 -0.62 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.54 -0.64 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.34 -0.68 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.18 -0.68 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.03 -0.71 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.88 -0.78 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.77 -0.75 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.66 -0.78 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.58 -0.79 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 -0.01 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 0.00 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.20 -0.01 44 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.48 0.00 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.79 -0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 -0.03 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.50 -0.06 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.92 -0.17 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 -0.24 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.83 -0.27 44 0 0 0
29SEP26 30.00 P 4.46 4.46 4.46 4.33 -0.32 43 1 1 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.89 -0.36 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.18 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.19 -0.24 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.80 -0.50 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.50 -0.27 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -0.32 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.89 -0.33 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.62 -0.35 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.35 -0.40 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.12 -0.42 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.91 -0.44 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.71 -0.48 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.52 -0.51 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.36 -0.53 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.21 -0.56 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.06 -0.60 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.93 -0.63 45 0 0 0
TOTAL PUT 634 20,685 +143
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$ 14.89
27NOV25 10.00 C 0.00 0.00 0.00 4.96 +0.06 94 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.46 +0.02 84 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.97 +0.01 77 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.47 +0.02 67 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.97 +0.02 58 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.51 +0.04 57 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.58 -0.01 45 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.20 -0.01 45 0 18 0
27NOV25 14.50 C 0.00 0.00 0.00 0.87 -0.03 44 0 136 0
27NOV25 15.00 C 0.42 0.42 0.42 0.64 0.00 46 2 148 0
27NOV25 15.50 C 0.27 0.27 0.27 0.42 -0.02 45 20 102 +15
27NOV25 16.00 C 0.19 0.19 0.18 0.29 0.00 46 27 186 -17
27NOV25 16.50 C 0.12 0.12 0.12 0.19 0.00 46 3 75 0
27NOV25 17.00 C 0.08 0.08 0.08 0.12 0.00 47 1 113 -1
27NOV25 17.50 C 0.08 0.09 0.08 0.07 0.00 46 31 174 +30
27NOV25 18.00 C 0.00 0.00 0.00 0.04 0.00 46 0 144 0
27NOV25 18.50 C 0.03 0.03 0.03 0.03 0.00 49 1 254 +1
27NOV25 19.00 C 0.00 0.00 0.00 0.02 0.00 50 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 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 74 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.47 +0.01 135 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.22 -0.15 129 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.99 -0.04 131 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.72 -0.05 117 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.47 -0.04 112 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.28 +0.03 126 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.98 -0.01 106 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.73 -0.07 101 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.48 -0.06 96 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.24 0.00 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.06 -0.01 106 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.73 -0.05 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.49 -0.01 82 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.25 -0.05 80 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.00 -0.05 76 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.77 -0.02 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.51 -0.03 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.27 -0.02 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.03 0.00 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.54 +0.07 62 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.07 +0.03 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.59 +0.02 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.14 +0.02 52 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.59 -0.11 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.28 -0.02 47 0 1 0
30DEC25 13.50 C 1.51 1.51 1.51 1.86 -0.08 43 15 15 +15
30DEC25 14.00 C 1.25 1.25 1.23 1.62 +0.01 48 17 45 +13
30DEC25 14.50 C 1.14 1.14 1.14 1.29 -0.04 45 26 86 +26
30DEC25 15.00 C 0.85 0.85 0.85 1.07 -0.01 47 2 158 0
30DEC25 15.50 C 0.00 0.00 0.00 0.87 0.00 47 0 65 0
30DEC25 16.00 C 0.00 0.00 0.00 0.70 +0.01 47 0 93 0
30DEC25 16.50 C 0.40 0.40 0.40 0.55 +0.01 47 15 94 +15
30DEC25 17.00 C 0.31 0.34 0.31 0.43 +0.01 47 24 95 +8
30DEC25 17.50 C 0.00 0.00 0.00 0.33 +0.01 47 0 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.25 0.00 47 0 71 0
30DEC25 18.50 C 0.00 0.00 0.00 0.19 0.00 47 0 105 0
30DEC25 19.00 C 0.00 0.00 0.00 0.14 0.00 47 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.11 0.00 47 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 0.00 47 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.09 +0.06 58 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 -0.01 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.18 +0.11 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.74 +0.01 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.32 +0.01 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 0.00 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.56 +0.01 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.22 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.88 -0.03 47 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.57 -0.07 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.36 -0.04 47 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.99 -0.01 48 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.84 +0.01 48 0 144 0
29JAN26 17.00 C 0.00 0.00 0.00 0.70 +0.01 48 0 352 0
29JAN26 17.50 C 0.00 0.00 0.00 0.58 0.00 48 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.47 0.00 48 0 12 0
29JAN26 18.50 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.32 0.00 48 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.26 0.00 48 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.21 0.00 48 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.14 0.00 48 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 0.00 48 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 0.00 48 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.15 -0.03 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.72 0.00 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.34 +0.06 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 +0.04 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.52 +0.05 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.10 0.00 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.79 +0.04 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.40 -0.03 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.12 -0.02 48 0 0 0
26FEB26 14.50 C 1.81 1.81 1.81 1.86 -0.02 48 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 1.61 -0.03 48 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.42 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.24 +0.01 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.08 +0.02 49 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.49 0.00 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.11 +0.04 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.87 -0.05 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.63 -0.05 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 0.00 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.18 -0.02 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.00 +0.04 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.73 0.00 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.52 +0.07 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 -0.05 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.89 +0.05 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.47 +0.05 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.04 +0.02 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.68 +0.03 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.34 +0.04 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.99 +0.02 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 +0.04 51 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.43 +0.05 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.06 -0.06 47 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 0.00 48 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.64 -0.04 48 0 7 0
30MAR26 16.00 C 1.32 1.39 1.32 1.48 0.00 49 60 60 +59
30MAR26 16.50 C 1.23 1.23 1.23 1.36 +0.05 50 27 363 +27
30MAR26 17.00 C 0.00 0.00 0.00 1.17 +0.02 49 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.06 +0.05 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.93 +0.04 50 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.82 +0.04 50 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.72 +0.04 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.63 +0.03 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.55 +0.03 50 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.42 +0.03 50 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 +0.02 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 -0.02 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.38 -0.02 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.13 -0.03 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.92 -0.05 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.71 -0.03 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.49 -0.03 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.10 -0.07 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 -0.07 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.40 -0.07 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 -0.05 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.79 -0.03 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 -0.04 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.22 +0.04 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.93 -0.03 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.04 50 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.50 -0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 -0.03 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.09 -0.01 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 0.00 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.79 +0.01 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.51 +0.02 51 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.38 +0.02 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.26 +0.02 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.15 +0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.05 +0.02 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.81 -0.04 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 +0.07 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 -0.07 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 +0.03 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 +0.04 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.66 -0.02 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 -0.01 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.19 -0.05 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 0.00 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.80 +0.01 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.67 +0.03 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.50 +0.04 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.32 +0.03 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.18 +0.04 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 +0.05 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.90 +0.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.77 +0.04 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.65 +0.04 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.54 +0.04 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 +0.03 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 +0.03 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
TOTAL CALL 286 6,739 +206
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
27NOV25 12.00 P 0.03 0.03 0.03 0.02 0.00 48 20 40 +20
27NOV25 12.50 P 0.10 0.10 0.07 0.04 -0.01 46 16 78 +15
27NOV25 13.00 P 0.10 0.10 0.10 0.09 -0.01 46 30 333 +30
27NOV25 13.50 P 0.33 0.33 0.33 0.17 -0.01 46 15 252 -15
27NOV25 14.00 P 0.33 0.33 0.29 0.28 -0.04 45 2 261 +2
27NOV25 14.50 P 0.74 0.74 0.74 0.47 -0.03 45 2 209 0
27NOV25 15.00 P 1.04 1.04 1.04 0.71 -0.04 45 5 142 +5
27NOV25 15.50 P 0.00 0.00 0.00 1.03 -0.01 47 0 74 0
27NOV25 16.00 P 0.00 0.00 0.00 1.39 0.00 47 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.77 -0.12 46 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.24 -0.02 51 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.73 -0.05 57 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.22 +0.02 62 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.72 +0.03 69 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 -15
27NOV25 20.00 P 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.11 -0.07 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.11 -0.07 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.11 -0.07 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.11 -0.07 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.11 -0.07 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 49 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 0.00 48 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 81 0
30DEC25 12.50 P 0.32 0.32 0.32 0.22 0.00 47 34 42 -16
30DEC25 13.00 P 0.48 0.48 0.44 0.32 -0.01 46 96 206 +79
30DEC25 13.50 P 0.65 0.65 0.65 0.45 -0.03 46 15 73 +2
30DEC25 14.00 P 0.60 0.60 0.60 0.63 -0.03 46 1 1,140 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.84 -0.03 46 0 179 0
30DEC25 15.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 221 0
30DEC25 15.50 P 0.00 0.00 0.00 1.39 -0.01 46 0 181 0
30DEC25 16.00 P 0.00 0.00 0.00 1.76 +0.04 49 0 1,550 0
30DEC25 16.50 P 0.00 0.00 0.00 2.13 +0.07 49 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.53 +0.09 50 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.94 +0.10 51 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.38 +0.13 53 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.83 +0.12 54 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.30 +0.05 56 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.74 +0.02 55 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.13 -0.13 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.11 -0.07 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.11 -0.07 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.11 -0.07 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.11 -0.07 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.11 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
29JAN26 11.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.39 -0.01 48 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.68 -0.02 47 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.88 -0.02 47 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.11 -0.02 47 0 126 0
29JAN26 15.00 P 0.00 0.00 0.00 1.38 0.00 48 0 135 0
29JAN26 15.50 P 1.67 1.67 1.67 1.67 +0.01 48 15 207 +15
29JAN26 16.00 P 0.00 0.00 0.00 2.00 +0.03 48 0 90 0
29JAN26 16.50 P 0.00 0.00 0.00 2.38 +0.07 50 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.75 -0.06 50 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.10 +0.02 49 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.48 +0.04 48 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.89 +0.06 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.33 -0.08 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.77 -0.06 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.21 -0.08 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.17 -0.12 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.12 -0.07 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.11 -0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.11 -0.07 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 0.00 48 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.08 0.00 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.31 -0.01 48 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 -0.01 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.11 -0.05 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.43 -0.05 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.77 -0.08 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.18 -0.07 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.55 -0.05 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 -0.06 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.38 -0.03 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.83 0.00 46 0 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 0.10 +0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.01 50 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 0.52 0.52 0.52 0.44 0.00 50 15 15 +15
30MAR26 12.00 P 0.66 0.66 0.66 0.58 0.00 50 15 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.73 0.00 50 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 +0.01 50 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 +0.01 50 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 +0.01 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 0.00 49 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.86 +0.05 50 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 +0.06 51 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.48 +0.06 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.74 -0.09 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 -0.10 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 -0.04 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.85 +0.07 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.30 -0.06 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.57 -0.19 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.05 +0.03 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.47 +0.03 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.36 +0.05 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.27 -0.03 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.19 -0.05 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.13 -0.07 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.12 -0.07 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.11 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.11 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.01 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 0.00 51 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.01 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.01 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 -0.01 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.01 51 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 +0.01 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 +0.02 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 -0.03 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.01 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 +0.01 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 +0.01 50 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.01 50 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 0.00 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.23 +0.01 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.92 +0.04 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.27 +0.02 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 +0.03 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.06 +0.02 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.44 +0.06 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.85 +0.05 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.71 +0.01 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 +0.08 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.46 +0.05 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.40 +0.03 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.30 +0.01 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.22 -0.01 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.30 +0.11 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 0.00 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 0.00 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.01 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 +0.03 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.18 -0.01 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 +0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 -0.04 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.01 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 0.00 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 +0.02 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 -0.03 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.65 -0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.41 +0.01 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.79 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.20 +0.03 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.98 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.80 +0.01 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.65 +0.01 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 0.00 51 0 0 0
TOTAL PUT 281 9,566 +138
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$ 7.32
27NOV25 4.80 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 +0.04 19 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.35 +0.03 15 0 61 0
27NOV25 7.25 C 0.10 0.10 0.10 0.15 0.00 14 15 283 +15
27NOV25 7.50 C 0.00 0.00 0.00 0.04 0.00 14 0 122 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 15 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 33 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 2.53 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.86 +0.02 17 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 +0.04 15 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.03 14 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 +0.01 14 0 202 0
30DEC25 7.50 C 0.09 0.10 0.09 0.11 +0.02 14 33 268 +33
30DEC25 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 119 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 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 2.54 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.88 +0.03 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.66 +0.03 16 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 +0.03 16 0 10 0
29JAN26 7.25 C 0.28 0.28 0.28 0.29 +0.01 15 3 3 +3
29JAN26 7.50 C 0.00 0.00 0.00 0.17 0.00 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 2.36 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.04 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.03 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 +0.02 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.34 -0.01 16 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.22 0.00 16 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 18 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 +0.02 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.01 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 +0.04 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.96 +0.04 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 +0.04 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.03 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 19 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 21 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 -0.01 14 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 -0.01 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.01 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.01 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 +0.01 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 +0.01 19 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.03 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.03 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 0.00 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 0.00 19 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 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 2.62 -0.02 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 -0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.01 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 0.00 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 51 1,489 +51
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 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 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.07 -0.02 14 0 313 0
27NOV25 7.50 P 0.00 0.00 0.00 0.22 -0.02 16 0 100 0
27NOV25 7.75 P 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.21 -0.01 46 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.46 -0.01 53 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.71 -0.01 59 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.96 -0.01 64 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.21 -0.01 70 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.46 -0.01 75 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.71 -0.01 80 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 180 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 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 19 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 179 0
30DEC25 7.00 P 0.06 0.06 0.06 0.05 -0.01 15 5 374 -5
30DEC25 7.25 P 0.00 0.00 0.00 0.13 -0.01 15 0 147 0
30DEC25 7.50 P 0.00 0.00 0.00 0.26 -0.02 15 0 155 0
30DEC25 7.75 P 0.00 0.00 0.00 0.45 -0.03 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.71 -0.01 40 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.96 -0.01 44 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 -0.01 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.46 -0.01 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.71 -0.01 54 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.21 -0.01 61 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.71 -0.01 67 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.21 -0.01 72 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 40 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 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 32 0
29JAN26 7.00 P 0.10 0.10 0.10 0.08 -0.01 15 5 276 +5
29JAN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.31 -0.01 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.46 -0.01 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.71 -0.01 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 -0.01 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.21 -0.01 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 -0.01 16 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.34 -0.02 16 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.46 -0.02 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.71 -0.02 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.21 -0.02 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 0.00 18 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 113 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 0.00 18 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 0.00 18 0 60 0
30MAR26 7.75 P 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.03 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.95 -0.03 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.21 -0.02 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.71 -0.02 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 -0.02 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 -0.01 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 -0.01 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 -0.02 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.71 -0.02 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.21 -0.01 50 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 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 0.00 19 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.01 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.01 19 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 0.00 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.03 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 0.00 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 0.00 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 -0.01 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 -0.01 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 -0.02 30 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 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.03 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.03 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.02 26 0 0 0
TOTAL PUT 10 3,597 0
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$ 32.42
27NOV25 22.00 C 0.00 0.00 0.00 10.53 -1.14 84 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.50 -1.18 67 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.47 -1.22 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.57 -1.13 65 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.50 -1.21 44 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.55 -1.17 46 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.77 -1.00 55 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 3.88 -0.97 51 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 3.06 -0.94 49 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 2.25 -0.98 44 0 3 0
27NOV25 32.00 C 0.00 0.00 0.00 1.68 -0.85 45 0 33 0
27NOV25 33.00 C 1.13 1.32 1.08 1.24 -0.73 46 180 204 +158
27NOV25 34.00 C 0.96 0.96 0.80 0.88 -0.60 46 45 213 -34
27NOV25 35.00 C 0.43 0.68 0.43 0.60 -0.49 46 69 185 +12
27NOV25 36.00 C 0.51 0.51 0.40 0.39 -0.39 46 52 331 +1
27NOV25 37.00 C 0.29 0.36 0.29 0.25 -0.30 46 55 343 +44
27NOV25 38.00 C 0.22 0.27 0.22 0.15 -0.23 46 42 225 -8
27NOV25 39.00 C 0.00 0.00 0.00 0.09 -0.16 46 0 95 0
27NOV25 40.00 C 0.17 0.17 0.13 0.06 -0.11 47 6 238 -5
27NOV25 41.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 46 0
27NOV25 42.00 C 0.08 0.09 0.08 0.02 -0.05 47 6 84 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 57 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 10.53 -1.26 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.58 -1.27 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.62 -1.21 44 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.57 -1.32 31 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.59 -1.35 29 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.81 -1.21 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.99 -1.15 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.20 -1.12 40 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.53 -0.81 41 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 3.12 -0.75 45 0 34 0
30DEC25 32.00 C 0.00 0.00 0.00 2.43 -0.81 42 0 43 0
30DEC25 33.00 C 0.00 0.00 0.00 1.98 -0.71 43 0 220 0
30DEC25 34.00 C 0.00 0.00 0.00 1.56 -0.65 42 0 300 0
30DEC25 35.00 C 0.00 0.00 0.00 1.30 -0.49 44 0 165 0
30DEC25 36.00 C 0.98 1.06 0.98 1.01 -0.43 44 16 119 +1
30DEC25 37.00 C 0.00 0.00 0.00 0.80 -0.35 44 0 39 0
30DEC25 38.00 C 0.00 0.00 0.00 0.61 -0.30 44 0 119 0
30DEC25 39.00 C 0.00 0.00 0.00 0.46 -0.25 44 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.35 -0.20 44 0 134 0
30DEC25 41.00 C 0.00 0.00 0.00 0.26 -0.16 44 0 96 0
30DEC25 42.00 C 0.34 0.34 0.34 0.19 -0.13 43 4 17 +4
30DEC25 43.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 10.54 -1.36 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.58 -1.34 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.78 -1.21 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.10 -0.94 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.83 -1.30 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.05 -1.24 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.28 -1.16 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.87 -0.81 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.03 -0.96 41 0 22 0
29JAN26 31.00 C 3.21 3.21 3.21 3.58 -0.76 43 3 430 +3
29JAN26 32.00 C 0.00 0.00 0.00 2.92 -0.83 41 0 241 0
29JAN26 33.00 C 2.34 2.34 2.34 2.46 -0.75 41 15 101 0
29JAN26 34.00 C 0.00 0.00 0.00 2.08 -0.65 42 0 135 0
29JAN26 35.00 C 1.80 1.80 1.70 1.76 -0.55 42 3 102 +3
29JAN26 36.00 C 0.00 0.00 0.00 1.47 -0.47 42 0 424 0
29JAN26 37.00 C 0.00 0.00 0.00 1.21 -0.41 43 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.98 -0.37 42 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.79 -0.32 42 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.64 -0.27 42 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.51 -0.24 42 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.41 -0.20 42 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.32 -0.17 42 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.26 -0.14 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.20 -0.12 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.83 -1.28 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.10 -1.12 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.05 -1.30 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.29 -1.24 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.62 -1.12 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.92 -1.13 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.32 -1.03 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.83 -0.89 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.33 -0.81 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.87 -0.76 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.48 -0.67 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.15 -0.58 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.86 -0.49 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.57 -0.44 42 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.33 -0.39 42 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.11 -0.35 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.93 -0.31 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.77 -0.28 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.64 -0.24 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.53 -0.21 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.95 -1.21 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 10.06 -1.16 42 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 9.20 -1.14 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.36 -1.10 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.38 -1.31 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.83 -1.06 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.13 -0.98 42 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.47 -0.99 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 -0.90 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.31 -0.86 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.84 -0.79 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.37 -0.76 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.05 -0.62 43 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 2.64 -0.61 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.33 -0.53 43 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.02 -0.49 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.76 -0.44 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.52 -0.41 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.31 -0.37 42 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.13 -0.33 42 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.94 -0.33 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.30 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.69 -0.24 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 -0.21 42 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 -0.21 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.43 -0.18 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 -0.16 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.32 -0.13 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.38 -1.15 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.53 -1.15 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.73 -1.16 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.99 -1.04 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.24 -1.08 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.60 -0.98 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.78 -1.11 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.40 -0.83 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.77 -0.86 41 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 5.27 -0.80 42 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 4.78 -0.78 42 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 4.33 -0.72 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.94 -0.67 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.58 -0.60 42 0 4 0
29JUN26 36.00 C 0.00 0.00 0.00 3.26 -0.53 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.94 -0.50 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.67 -0.42 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.39 -0.42 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.15 -0.39 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.94 -0.34 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.72 -0.35 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.51 -0.34 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.35 -0.32 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.23 -0.27 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.26 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.97 -0.24 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.85 -0.24 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.77 -0.20 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.71 -0.13 42 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 11.77 -1.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.04 -1.07 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.19 -1.05 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.54 -0.99 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.83 -0.95 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.17 -0.95 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.64 -0.89 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.07 -0.81 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.52 -0.80 41 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 5.98 -0.85 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.49 -0.78 40 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 5.10 -0.74 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.70 -0.71 41 0 100 0
29SEP26 35.00 C 4.30 4.30 4.30 4.34 -0.70 41 1 85 +1
29SEP26 36.00 C 0.00 0.00 0.00 4.01 -0.61 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.68 -0.61 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 -0.48 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.11 -0.51 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.94 -0.42 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.60 -0.49 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 -0.34 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 -0.33 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 -0.40 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 -0.29 41 0 29 0
29SEP26 46.00 C 0.00 0.00 0.00 1.69 -0.27 41 0 0 0
TOTAL CALL 497 7,099 +180
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 0.00 46 0 128 0
27NOV25 27.00 P 0.14 0.14 0.10 0.07 +0.01 46 27 169 +13
27NOV25 28.00 P 0.21 0.26 0.15 0.15 +0.02 45 78 258 +12
27NOV25 29.00 P 0.31 0.31 0.28 0.29 +0.05 46 52 192 0
27NOV25 30.00 P 0.61 0.61 0.50 0.51 +0.10 46 12 331 +11
27NOV25 31.00 P 0.80 1.07 0.80 0.81 +0.16 46 4 166 +3
27NOV25 32.00 P 1.10 1.49 1.10 1.26 +0.28 47 253 524 +252
27NOV25 33.00 P 1.99 2.07 1.80 1.80 +0.40 47 5 159 +2
27NOV25 34.00 P 0.00 0.00 0.00 2.44 +0.53 48 1 84 +1
27NOV25 35.00 P 0.00 0.00 0.00 3.19 +0.68 49 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 3.78 +0.59 40 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.91 +0.96 53 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.85 +0.81 57 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.62 +0.69 45 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.59 +0.88 44 0 102 0
27NOV25 41.00 P 0.00 0.00 0.00 8.58 +0.93 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.58 +0.96 0 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 10.90 +1.29 88 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.58 +0.98 0 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 12.58 +0.98 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.75 +1.15 91 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 369 0
30DEC25 26.00 P 0.29 0.30 0.27 0.22 +0.05 44 34 53 +34
30DEC25 27.00 P 0.35 0.35 0.34 0.35 +0.09 44 27 32 +17
30DEC25 28.00 P 0.00 0.00 0.00 0.54 +0.14 44 0 151 0
30DEC25 29.00 P 0.90 0.90 0.90 0.74 +0.15 43 10 53 +10
30DEC25 30.00 P 1.19 1.21 1.19 1.06 +0.22 43 3 240 +3
30DEC25 31.00 P 0.00 0.00 0.00 1.41 +0.25 42 0 75 0
30DEC25 32.00 P 0.00 0.00 0.00 1.91 +0.37 43 0 99 0
30DEC25 33.00 P 0.00 0.00 0.00 2.47 +0.48 44 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 3.10 +0.60 45 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.65 +0.57 42 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.34 +0.60 41 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.35 +0.87 47 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.20 +0.94 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.09 +1.00 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.01 +1.04 51 0 102 0
30DEC25 41.00 P 0.00 0.00 0.00 8.72 +0.89 44 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.65 +0.94 43 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.90 +1.26 59 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.82 +1.16 59 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.80 +1.17 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.91 +1.30 69 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.90 +1.30 71 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.58 +0.98 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.78 +1.18 71 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.74 +1.14 72 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.31 +1.21 82 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.65 +1.05 77 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 25.36 +1.26 96 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.58 +0.98 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.36 +1.26 107 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.58 +0.98 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 35.31 +1.15 113 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.80 +1.16 117 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.40 +0.09 42 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.56 +0.10 42 0 167 0
29JAN26 28.00 P 0.00 0.00 0.00 0.79 +0.14 42 0 63 0
29JAN26 29.00 P 0.00 0.00 0.00 1.07 +0.18 42 0 471 0
29JAN26 30.00 P 0.00 0.00 0.00 1.42 +0.24 42 0 405 0
29JAN26 31.00 P 1.95 1.95 1.95 1.83 +0.30 42 7 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.32 +0.40 42 0 322 0
29JAN26 33.00 P 0.00 0.00 0.00 2.88 +0.49 43 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.50 +0.59 43 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 4.18 +0.68 44 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.85 +0.70 43 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.67 +0.90 45 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.48 +0.67 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.33 +1.10 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.21 +1.16 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.02 +0.88 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.78 +0.82 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.92 +1.06 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.98 +1.24 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.94 +1.21 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.91 +1.16 57 0 0 0
26FEB26 24.00 P 0.29 0.29 0.29 0.28 +0.05 42 1 1 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 0 0
26FEB26 27.00 P 0.84 0.84 0.84 0.77 +0.12 41 2 2 +2
26FEB26 28.00 P 1.14 1.14 1.14 1.02 +0.15 41 2 2 +2
26FEB26 29.00 P 0.00 0.00 0.00 1.33 +0.20 41 0 17 0
26FEB26 30.00 P 1.72 1.72 1.72 1.70 +0.25 41 20 35 +20
26FEB26 31.00 P 2.15 2.15 2.15 2.13 +0.31 41 20 20 +20
26FEB26 32.00 P 2.64 2.64 2.64 2.64 +0.41 41 20 20 +20
26FEB26 33.00 P 0.00 0.00 0.00 3.19 +0.49 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.81 +0.58 42 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.51 +0.70 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.21 +0.76 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.84 +0.60 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.48 +0.60 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.55 +1.07 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.24 +0.80 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.29 +0.75 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.81 +0.66 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.11 +0.98 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.44 +0.06 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.61 +0.10 42 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.82 +0.10 42 0 19 0
30MAR26 27.00 P 1.09 1.09 1.09 1.05 +0.12 42 1 18 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.35 +0.20 42 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.69 +0.23 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 2.08 +0.28 42 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.49 +0.30 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.04 +0.42 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.55 +0.45 42 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.14 +0.52 42 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.79 +0.60 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.48 +0.66 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.31 +0.81 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.06 +0.83 44 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.80 +0.85 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.58 +0.83 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.29 +0.75 42 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.35 +0.94 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.20 +0.99 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.08 +1.01 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.99 +1.04 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.95 +1.04 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.90 +1.10 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.80 +1.09 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.78 +1.13 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.75 +1.12 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.31 +1.20 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.65 +1.05 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.36 +1.26 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.58 +0.98 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.36 +1.26 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.58 +0.98 0 0 0 0
29JUN26 22.00 P 0.53 0.53 0.53 0.51 +0.08 42 1 3 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.67 +0.09 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 +0.12 42 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.12 +0.15 42 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 +0.21 42 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.69 +0.20 42 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.03 +0.24 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.41 +0.32 41 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 +0.28 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.31 +0.41 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.85 +0.47 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.35 +0.45 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.96 +0.58 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.58 +0.57 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.25 +0.61 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.95 +0.64 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.66 +0.71 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.41 +0.73 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.21 +0.83 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 +0.82 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.82 +0.85 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.68 +0.83 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.51 +0.91 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.42 +0.95 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.24 +0.93 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.16 +0.96 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.07 +0.96 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 +1.07 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.94 +1.03 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.10 41 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 +0.12 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.15 41 0 5 0
29SEP26 25.00 P 1.61 1.61 1.61 1.54 +0.18 41 2 3 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.85 +0.22 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.27 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 +0.30 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.98 +0.34 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.43 +0.38 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 3.91 +0.41 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.42 +0.44 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 +0.46 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.61 +0.59 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.19 +0.56 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 +0.66 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.67 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.26 +0.73 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.02 +0.72 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.77 +0.75 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.53 +0.77 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.38 +0.86 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.18 +0.92 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.95 +0.85 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.77 +0.92 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.57 +0.83 42 0 0 0
TOTAL PUT 582 8,936 +427
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$ 70.95
07NOV25 50.00 C 0.00 0.00 0.00 21.41 -0.57 323 0 0 0
07NOV25 52.50 C 0.00 0.00 0.00 19.08 -0.46 310 0 0 0
07NOV25 55.00 C 0.00 0.00 0.00 16.52 -0.45 265 0 0 0
07NOV25 57.50 C 0.00 0.00 0.00 13.96 -0.44 222 0 0 0
07NOV25 60.00 C 0.00 0.00 0.00 11.41 -0.44 182 0 0 0
07NOV25 62.50 C 0.00 0.00 0.00 8.88 -0.44 145 0 0 0
07NOV25 65.00 C 0.00 0.00 0.00 6.11 -0.56 83 0 0 0
07NOV25 67.50 C 0.00 0.00 0.00 3.69 -0.65 62 0 0 0
07NOV25 70.00 C 0.87 1.50 0.82 1.63 -0.63 51 165 100 +65
07NOV25 72.50 C 0.29 0.50 0.25 0.51 -0.29 52 583 392 +36
07NOV25 75.00 C 0.10 0.16 0.08 0.12 -0.18 55 245 789 +32
07NOV25 77.50 C 0.06 0.06 0.03 0.03 -0.09 60 41 361 -16
07NOV25 80.00 C 0.04 0.04 0.04 0.01 -0.05 67 5 613 -5
07NOV25 82.50 C 0.04 0.04 0.04 0.01 -0.02 82 10 515 -10
07NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 166 0
07NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
07NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 73 0
07NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 35 0
07NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 21.61 -0.37 164 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 19.08 -0.46 144 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 16.52 -0.45 123 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 13.96 -0.44 102 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 11.41 -0.44 83 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 9.01 -0.31 72 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 6.67 -0.39 62 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 4.25 -0.53 46 0 0 0
14NOV25 70.00 C 1.70 2.50 1.70 2.67 -0.33 48 109 64 +64
14NOV25 72.50 C 1.00 1.40 0.92 1.40 -0.25 45 193 122 +16
14NOV25 75.00 C 0.50 0.70 0.40 0.65 -0.24 45 221 136 +55
14NOV25 77.50 C 0.30 0.34 0.28 0.28 -0.24 45 122 307 +29
14NOV25 80.00 C 0.16 0.16 0.14 0.10 -0.21 44 190 337 +147
14NOV25 82.50 C 0.10 0.10 0.10 0.03 -0.16 44 2 137 +2
14NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 25 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.07 51 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 15 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 22.53 +0.01 103 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.61 -0.37 102 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 19.08 -0.46 89 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 16.52 -0.45 76 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 14.28 -0.12 74 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 11.80 -0.05 63 0 20 0
27NOV25 62.50 C 8.60 8.60 8.60 9.18 -0.27 49 2 2 +2
27NOV25 65.00 C 6.43 6.43 6.43 7.70 +0.38 59 3 71 +3
27NOV25 67.50 C 5.09 5.45 5.09 5.77 -0.21 54 26 324 +1
27NOV25 70.00 C 3.34 4.23 3.34 4.16 -0.34 52 703 637 +256
27NOV25 72.50 C 2.67 3.07 2.35 2.97 -0.34 51 405 636 +130
27NOV25 75.00 C 1.60 2.14 1.60 2.14 -0.26 52 147 1,472 +13
27NOV25 77.50 C 1.14 1.50 1.11 1.44 -0.29 52 445 1,874 -8
27NOV25 80.00 C 0.82 1.06 0.69 0.94 -0.35 52 274 1,635 +175
27NOV25 82.50 C 0.60 0.73 0.58 0.60 -0.37 52 104 665 +6
27NOV25 85.00 C 0.45 0.53 0.42 0.37 -0.37 52 127 1,212 +17
27NOV25 87.50 C 0.34 0.34 0.34 0.22 -0.35 52 3 1,722 0
27NOV25 90.00 C 0.25 0.30 0.25 0.13 -0.32 52 19 9,747 -8
27NOV25 92.50 C 0.20 0.24 0.20 0.08 -0.28 52 9 1,269 0
27NOV25 95.00 C 0.16 0.19 0.16 0.05 -0.24 53 222 1,468 -130
27NOV25 97.50 C 0.13 0.13 0.13 0.03 -0.20 53 5 968 0
27NOV25 100.00 C 0.12 0.12 0.12 0.02 -0.17 54 22 363 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.15 54 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.13 57 0 318 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.11 60 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 120 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.08 66 0 212 0
27NOV25 115.00 C 0.03 0.04 0.03 0.01 -0.07 68 66 1,119 +63
30DEC25 30.00 C 0.00 0.00 0.00 41.11 -0.50 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 40.30 -0.26 109 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.49 -0.13 119 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 38.44 -0.09 111 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 37.32 -0.31 98 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 36.70 +0.06 117 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 35.76 -0.17 115 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 34.47 -0.18 97 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 33.81 +0.02 109 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 32.41 -0.32 86 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 31.55 -0.12 90 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 30.40 -0.96 79 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.56 -0.33 84 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 28.37 -1.05 70 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 27.40 -0.76 69 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 26.35 -0.61 63 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 25.50 -0.13 68 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 24.56 -0.05 67 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 24.00 -0.46 78 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 22.76 -0.15 68 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 21.87 -0.11 68 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 19.45 -0.27 62 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 17.23 -0.33 60 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 14.88 +0.48 55 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 12.84 -0.25 54 0 2,494 0
30DEC25 62.50 C 0.00 0.00 0.00 10.85 -0.07 52 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 8.78 +0.06 47 0 635 0
30DEC25 67.50 C 6.23 6.23 6.23 7.21 -0.31 47 20 574 -20
30DEC25 70.00 C 5.03 5.68 5.03 5.78 -0.35 46 141 11,203 0
30DEC25 72.50 C 4.01 4.56 3.95 4.63 -0.36 46 102 1,123 -1
30DEC25 75.00 C 3.19 3.76 3.00 3.69 -0.29 47 432 11,961 +4
30DEC25 77.50 C 2.51 2.95 2.51 2.94 -0.31 47 221 892 +116
30DEC25 80.00 C 1.99 2.28 1.99 2.31 -0.29 48 169 6,997 +75
30DEC25 82.50 C 1.53 1.93 1.53 1.80 -0.27 48 428 1,602 +93
30DEC25 85.00 C 1.43 1.47 1.35 1.39 -0.26 48 261 964 +60
30DEC25 87.50 C 1.00 1.20 1.00 1.07 -0.24 48 222 841 +136
30DEC25 90.00 C 0.90 0.93 0.84 0.82 -0.22 49 90 3,131 +60
30DEC25 92.50 C 0.78 0.80 0.71 0.62 -0.21 49 26 683 +14
30DEC25 95.00 C 0.64 0.65 0.64 0.48 -0.19 49 245 4,758 -204
30DEC25 97.50 C 0.53 0.53 0.53 0.36 -0.17 49 5 1,108 -5
30DEC25 100.00 C 0.48 0.51 0.45 0.28 -0.15 50 20 1,206 +15
30DEC25 102.50 C 0.00 0.00 0.00 0.21 -0.14 50 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.16 -0.12 50 0 266 0
30DEC25 107.50 C 0.00 0.00 0.00 0.12 -0.11 50 0 171 0
30DEC25 110.00 C 0.24 0.24 0.24 0.10 -0.09 51 5 119 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.08 51 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.06 -0.07 52 0 215 0
29JAN26 40.00 C 0.00 0.00 0.00 31.55 -0.83 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 30.73 -1.00 72 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 29.82 -0.07 72 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 28.82 -0.60 69 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 28.23 +0.07 77 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 27.03 -0.47 69 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 25.86 -0.83 62 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.31 +0.31 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.00 -0.71 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.89 -0.28 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.30 +0.06 60 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.96 +0.24 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.81 -0.33 55 0 7 0
29JAN26 57.50 C 0.00 0.00 0.00 15.70 +0.24 53 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 13.83 -0.04 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.98 +0.17 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 10.27 -0.14 50 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 8.35 -0.38 46 0 18 0
29JAN26 70.00 C 6.59 6.59 6.59 7.07 -0.36 46 5 93 -5
29JAN26 72.50 C 0.00 0.00 0.00 5.94 -0.31 46 0 215 0
29JAN26 75.00 C 4.38 4.38 4.35 4.99 -0.35 47 3 280 0
29JAN26 77.50 C 4.14 4.14 4.14 4.19 -0.27 47 2 158 +2
29JAN26 80.00 C 0.00 0.00 0.00 3.51 -0.28 47 0 289 0
29JAN26 82.50 C 2.96 2.96 2.96 2.91 -0.25 48 1 268 +1
29JAN26 85.00 C 2.47 2.47 2.42 2.40 -0.32 48 6 839 0
29JAN26 87.50 C 0.00 0.00 0.00 1.98 -0.30 48 0 436 0
29JAN26 90.00 C 1.72 1.72 1.72 1.63 -0.32 48 5 315 +5
29JAN26 92.50 C 1.35 1.50 1.35 1.34 -0.32 49 36 153 -28
29JAN26 95.00 C 0.00 0.00 0.00 1.10 -0.31 49 0 141 0
29JAN26 97.50 C 0.00 0.00 0.00 0.91 -0.29 49 0 270 0
29JAN26 100.00 C 0.90 1.00 0.90 0.75 -0.28 49 214 692 +214
29JAN26 102.50 C 0.00 0.00 0.00 0.61 -0.28 49 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.51 -0.25 50 0 312 0
29JAN26 107.50 C 0.00 0.00 0.00 0.42 -0.24 50 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.34 -0.23 50 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 -0.21 51 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.24 -0.20 51 0 231 0
26FEB26 40.00 C 0.00 0.00 0.00 32.01 -0.37 70 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.10 -0.68 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.86 -0.84 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.98 -0.89 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.23 -0.60 64 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.19 -0.70 61 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.22 -0.47 59 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.47 +0.16 61 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.18 -0.80 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.43 -0.60 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.66 -0.44 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.17 -0.65 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.21 +0.07 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.22 -0.36 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.33 -0.33 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.57 -0.32 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.33 -0.47 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.24 -0.40 45 0 0 0
26FEB26 70.00 C 7.47 7.47 7.47 7.93 -0.42 45 15 23 +15
26FEB26 72.50 C 0.00 0.00 0.00 6.91 -0.28 46 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 5.94 -0.26 46 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.10 -0.25 46 0 15 0
26FEB26 80.00 C 4.00 4.00 4.00 4.39 -0.24 47 30 52 +30
26FEB26 82.50 C 0.00 0.00 0.00 3.80 -0.21 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 3.25 -0.23 47 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 2.78 -0.25 48 0 45 0
26FEB26 90.00 C 2.40 2.42 2.40 2.37 -0.28 48 8 8 +8
26FEB26 92.50 C 2.01 2.01 2.01 2.03 -0.29 48 34 34 +19
26FEB26 95.00 C 0.00 0.00 0.00 1.73 -0.30 48 0 35 0
26FEB26 97.50 C 0.00 0.00 0.00 1.48 -0.31 49 0 69 0
30MAR26 37.00 C 0.00 0.00 0.00 35.43 -0.64 77 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 34.43 +0.43 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.35 -0.16 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.38 -0.53 67 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 31.38 -0.40 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.40 -0.30 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.23 -0.97 57 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 28.46 -0.78 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.19 -0.98 51 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 26.41 -0.95 53 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 25.92 -0.42 58 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 24.63 -0.89 52 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 23.43 -1.04 47 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 22.83 -0.68 50 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 20.87 -0.70 51 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 18.86 -0.10 50 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 17.15 +0.30 50 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 15.38 -0.09 50 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 13.55 -0.51 48 0 235 0
30MAR26 65.00 C 11.45 11.45 10.90 12.17 -0.30 49 4 488 -1
30MAR26 67.50 C 0.00 0.00 0.00 10.47 -0.27 46 0 663 0
30MAR26 70.00 C 9.12 9.12 9.12 9.14 -0.45 46 25 14,858 0
30MAR26 72.50 C 0.00 0.00 0.00 8.19 -0.28 47 0 2,298 0
30MAR26 75.00 C 6.73 6.73 6.73 7.21 -0.27 47 25 6,711 0
30MAR26 77.50 C 5.98 5.98 5.98 6.35 -0.25 47 35 1,237 +30
30MAR26 80.00 C 5.00 5.46 5.00 5.60 -0.22 48 5 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 4.95 -0.20 48 1,000 2,818 +1,000
30MAR26 85.00 C 4.10 4.10 4.10 4.34 -0.25 48 2 2,337 -2
30MAR26 87.50 C 0.00 0.00 0.00 3.80 -0.26 48 0 186 0
30MAR26 90.00 C 3.04 3.29 3.04 3.33 -0.27 48 6 4,278 +6
30MAR26 92.50 C 0.00 0.00 0.00 2.92 -0.28 49 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 2.56 -0.28 49 20 113 +20
30MAR26 97.50 C 0.00 0.00 0.00 2.24 -0.28 49 0 705 0
30MAR26 100.00 C 2.25 2.25 2.25 1.97 -0.28 49 1 201 +1
30MAR26 102.50 C 1.98 1.98 1.90 1.73 -0.27 49 3 834 -3
30MAR26 105.00 C 0.00 0.00 0.00 1.52 -0.27 50 20 20 +20
30MAR26 107.50 C 0.00 0.00 0.00 1.34 -0.27 50 0 87 0
30MAR26 110.00 C 1.46 1.46 1.46 1.18 -0.26 50 15 22 +15
30MAR26 112.50 C 0.00 0.00 0.00 1.04 -0.26 50 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.92 -0.25 51 0 16 0
29JUN26 41.00 C 0.00 0.00 0.00 32.14 -0.65 57 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 31.21 +0.01 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.11 -0.51 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.50 -0.38 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.36 -0.83 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.62 -0.65 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.97 -0.29 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.05 -0.57 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.35 -0.44 52 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 24.62 -0.36 52 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 22.10 -0.79 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 20.91 -0.27 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.85 +0.26 48 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 16.89 -0.79 46 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 15.85 +0.49 48 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.34 -0.53 47 0 24 0
29JUN26 67.50 C 0.00 0.00 0.00 12.86 -0.39 46 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.70 -0.39 46 0 281 0
29JUN26 72.50 C 0.00 0.00 0.00 10.65 -0.36 46 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 9.77 -0.27 47 0 1,857 0
29JUN26 77.50 C 0.00 0.00 0.00 8.89 -0.27 47 0 460 0
29JUN26 80.00 C 8.00 8.00 8.00 8.00 -0.36 47 5 1,005 0
29JUN26 82.50 C 0.00 0.00 0.00 7.30 -0.34 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 6.74 -0.25 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 6.16 -0.23 48 0 948 0
29JUN26 90.00 C 0.00 0.00 0.00 5.60 -0.26 48 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 5.09 -0.27 48 0 230 0
29JUN26 95.00 C 0.00 0.00 0.00 4.63 -0.26 48 0 16,206 0
29JUN26 97.50 C 0.00 0.00 0.00 4.21 -0.26 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 3.84 -0.25 49 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 3.50 -0.24 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 3.19 -0.24 49 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 2.91 -0.24 49 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 2.58 -0.31 49 0 126 0
29JUN26 112.50 C 0.00 0.00 0.00 2.36 -0.22 49 0 118 0
29JUN26 115.00 C 0.00 0.00 0.00 2.16 -0.28 49 0 14 0
29SEP26 49.00 C 0.00 0.00 0.00 26.11 -0.28 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 25.27 -0.31 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 23.56 -0.48 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 21.72 -0.26 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.10 -0.42 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.18 -0.04 48 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 17.32 -0.08 46 0 0 0
29SEP26 65.00 C 16.78 16.78 16.78 16.08 -0.60 47 120 126 +120
29SEP26 67.50 C 0.00 0.00 0.00 14.84 -0.45 46 0 0 0
29SEP26 70.00 C 13.00 13.00 13.00 13.83 -0.18 47 1 19 0
29SEP26 72.50 C 0.00 0.00 0.00 12.71 -0.27 47 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 11.84 -0.20 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 10.98 -0.19 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 10.14 -0.23 47 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 9.45 -0.18 47 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 8.75 -0.21 48 0 29 0
29SEP26 87.50 C 0.00 0.00 0.00 8.16 -0.17 48 0 139 0
29SEP26 90.00 C 0.00 0.00 0.00 7.55 -0.22 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.10 -0.17 48 0 198 0
29SEP26 95.00 C 6.38 6.38 6.38 6.63 -0.16 49 30 43 0
29SEP26 97.50 C 0.00 0.00 0.00 6.20 -0.19 49 0 117 0
29SEP26 100.00 C 5.50 5.50 5.50 5.81 -0.15 49 4 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.44 -0.18 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.11 -0.12 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.85 -0.11 50 0 57 0
29SEP26 110.00 C 0.00 0.00 0.00 4.59 -0.07 51 0 60 0
29SEP26 112.50 C 0.00 0.00 0.00 4.33 -0.03 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.07 0.00 51 0 6 0
TOTAL CALL 8,535 170,883 +2,744
07NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.04 218 0 0 0
07NOV25 52.50 P 0.00 0.00 0.00 0.06 +0.05 195 0 0 0
07NOV25 55.00 P 0.00 0.00 0.00 0.07 +0.06 173 0 0 0
07NOV25 57.50 P 0.00 0.00 0.00 0.09 +0.07 153 0 0 0
07NOV25 60.00 P 0.00 0.00 0.00 0.12 +0.08 133 0 0 0
07NOV25 62.50 P 0.00 0.00 0.00 0.16 +0.08 113 0 15 0
07NOV25 65.00 P 0.12 0.12 0.09 0.21 +0.05 91 3 22 +2
07NOV25 67.50 P 0.78 0.78 0.19 0.33 -0.02 70 187 197 -23
07NOV25 70.00 P 1.22 1.80 0.63 0.63 -0.16 50 314 318 -70
07NOV25 72.50 P 3.38 3.38 2.61 2.00 +0.25 50 64 1,165 -52
07NOV25 75.00 P 5.30 5.30 4.50 4.10 +0.38 47 11 360 -6
07NOV25 77.50 P 7.20 7.20 7.20 6.76 +0.60 90 1 93 0
07NOV25 80.00 P 0.00 0.00 0.00 9.05 +0.46 0 0 5 -15
07NOV25 82.50 P 0.00 0.00 0.00 11.55 +0.47 0 15 0 -17
07NOV25 85.00 P 0.00 0.00 0.00 14.05 +0.49 0 0 0 -11
07NOV25 87.50 P 0.00 0.00 0.00 16.55 +0.50 0 0 0 0
07NOV25 90.00 P 0.00 0.00 0.00 19.05 +0.50 0 0 0 0
07NOV25 92.50 P 0.00 0.00 0.00 21.55 +0.50 0 0 0 0
07NOV25 95.00 P 0.00 0.00 0.00 24.05 +0.50 0 0 0 0
07NOV25 97.50 P 0.00 0.00 0.00 26.55 +0.50 0 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.04 102 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.06 +0.05 92 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.07 +0.06 82 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.09 +0.07 72 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.12 +0.07 63 0 0 0
14NOV25 62.50 P 0.22 0.22 0.16 0.23 +0.09 58 40 40 +40
14NOV25 65.00 P 0.51 0.60 0.35 0.45 +0.12 54 142 149 +120
14NOV25 67.50 P 1.20 1.35 0.71 0.85 +0.13 49 170 226 +76
14NOV25 70.00 P 2.10 2.34 1.65 1.54 +0.13 45 4 75 +2
14NOV25 72.50 P 3.57 3.57 3.57 2.81 +0.31 43 1 57 0
14NOV25 75.00 P 5.29 5.29 5.29 4.66 +0.38 45 6 20 +2
14NOV25 77.50 P 0.00 0.00 0.00 6.82 +0.49 47 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 9.10 +0.51 43 15 15 +15
14NOV25 82.50 P 0.00 0.00 0.00 11.55 +0.02 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 14.05 +0.20 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 16.55 +0.46 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 19.05 +0.48 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 21.55 +0.49 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 24.05 +0.50 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 325 0
27NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.09 +0.08 63 0 155 0
27NOV25 55.00 P 0.22 0.22 0.22 0.16 +0.14 60 40 462 0
27NOV25 57.50 P 0.32 0.34 0.25 0.30 +0.23 59 11 458 +10
27NOV25 60.00 P 0.61 0.62 0.46 0.52 +0.32 57 269 876 +24
27NOV25 62.50 P 0.88 1.05 0.78 0.86 +0.38 55 698 1,503 +44
27NOV25 65.00 P 1.70 1.73 1.26 1.35 +0.37 54 282 1,982 +126
27NOV25 67.50 P 2.45 2.68 2.02 2.04 +0.29 52 440 2,569 +112
27NOV25 70.00 P 3.95 3.95 2.99 3.06 +0.33 51 840 6,724 +174
27NOV25 72.50 P 5.50 5.50 4.64 4.36 +0.34 51 88 847 +5
27NOV25 75.00 P 7.20 7.20 6.75 5.87 +0.25 50 9 1,033 +2
27NOV25 77.50 P 9.10 9.15 8.50 7.84 +0.40 52 34 821 -2
27NOV25 80.00 P 10.90 10.90 10.90 9.54 -0.48 45 3 1,451 +3
27NOV25 82.50 P 13.61 13.61 13.61 11.82 -0.38 46 9 506 -9
27NOV25 85.00 P 0.00 0.00 0.00 14.72 +0.12 64 0 463 0
27NOV25 87.50 P 0.00 0.00 0.00 17.15 +0.64 69 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 19.09 +0.42 51 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 22.05 +0.85 79 0 142 0
27NOV25 95.00 P 0.00 0.00 0.00 24.05 +0.37 0 0 16 0
27NOV25 97.50 P 0.00 0.00 0.00 26.55 +0.38 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 29.27 +0.51 83 0 19 0
27NOV25 102.50 P 32.81 32.81 32.41 31.78 +0.55 88 300 300 +285
27NOV25 105.00 P 0.00 0.00 0.00 34.05 +0.15 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 37.24 +1.16 117 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 39.05 +0.38 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.20 +1.00 124 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 44.05 +0.49 0 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 0.09 0.09 0.09 0.01 0.00 50 4 389 0
30DEC25 43.00 P 0.11 0.11 0.11 0.02 +0.01 51 10 1,560 +10
30DEC25 44.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.10 +0.06 51 0 3,799 0
30DEC25 49.00 P 0.00 0.00 0.00 0.13 +0.08 51 0 535 0
30DEC25 50.00 P 0.29 0.29 0.29 0.16 +0.09 50 3 7,206 0
30DEC25 52.50 P 0.38 0.38 0.38 0.29 +0.14 50 5 4,583 0
30DEC25 55.00 P 0.60 0.60 0.54 0.50 +0.19 49 32 3,856 0
30DEC25 57.50 P 0.97 0.97 0.91 0.78 +0.21 48 71 2,872 +34
30DEC25 60.00 P 1.24 1.44 1.14 1.17 +0.21 48 224 3,118 +196
30DEC25 62.50 P 2.04 2.04 1.62 1.71 +0.20 47 172 2,320 -13
30DEC25 65.00 P 2.91 2.91 2.36 2.42 +0.25 46 86 5,789 +45
30DEC25 67.50 P 3.97 3.97 3.40 3.30 +0.26 46 152 1,923 -5
30DEC25 70.00 P 5.25 5.40 4.49 4.40 +0.24 45 423 5,704 +63
30DEC25 72.50 P 6.80 6.80 6.00 5.75 +0.28 46 14 2,771 -14
30DEC25 75.00 P 8.70 8.70 7.45 7.30 +0.29 46 14 1,035 +11
30DEC25 77.50 P 0.00 0.00 0.00 9.11 +0.42 47 1 445 +1
30DEC25 80.00 P 0.00 0.00 0.00 11.03 +0.50 48 0 792 0
30DEC25 82.50 P 14.50 14.50 14.07 12.81 +0.24 46 4 859 -1
30DEC25 85.00 P 0.00 0.00 0.00 14.72 -0.44 43 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 17.15 -0.06 46 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 19.48 -0.33 47 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 22.05 +0.03 52 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 24.25 -0.08 49 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 26.66 -0.07 49 0 0 0
30DEC25 100.00 P 30.50 30.50 30.50 29.27 +0.51 56 1 46 0
30DEC25 102.50 P 0.00 0.00 0.00 31.78 +0.12 60 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.05 +0.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.24 +0.97 77 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.05 +0.32 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.20 +0.99 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.05 +0.24 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.09 +0.06 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.11 +0.07 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.14 +0.09 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.17 +0.10 51 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.21 +0.12 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.26 +0.15 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.31 +0.16 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.39 +0.20 51 0 15 0
29JAN26 50.00 P 0.00 0.00 0.00 0.46 +0.21 50 0 19 0
29JAN26 52.50 P 0.00 0.00 0.00 0.71 +0.27 50 0 166 0
29JAN26 55.00 P 1.09 1.09 1.09 0.99 +0.27 48 20 128 +20
29JAN26 57.50 P 1.40 1.40 1.40 1.41 +0.29 48 2 453 0
29JAN26 60.00 P 2.17 2.17 2.13 1.95 +0.29 47 16 380 +16
29JAN26 62.50 P 2.50 2.50 2.50 2.61 +0.32 47 2 478 +2
29JAN26 65.00 P 3.66 3.66 3.27 3.40 +0.31 46 17 980 +7
29JAN26 67.50 P 4.78 4.85 4.50 4.34 +0.30 46 95 725 +4
29JAN26 70.00 P 0.00 0.00 0.00 5.50 +0.32 45 0 445 0
29JAN26 72.50 P 0.00 0.00 0.00 6.86 +0.30 45 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.39 +0.32 46 0 432 0
29JAN26 77.50 P 0.00 0.00 0.00 9.84 +0.03 44 0 312 0
29JAN26 80.00 P 0.00 0.00 0.00 11.84 +0.42 46 0 330 0
29JAN26 82.50 P 14.00 14.00 14.00 14.00 +0.61 48 1 46 -1
29JAN26 85.00 P 0.00 0.00 0.00 15.66 -0.06 46 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 17.77 -0.39 46 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 19.64 -0.43 42 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 22.08 -0.21 44 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 24.25 -0.12 41 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 26.66 -0.42 42 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 29.33 +0.32 49 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 31.79 +0.13 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.16 +0.25 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.24 +0.66 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.07 +0.21 50 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.20 +0.67 69 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 44.05 +0.24 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.23 +0.06 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
26FEB26 49.00 P 0.68 0.68 0.68 0.43 +0.07 45 4 4 +4
26FEB26 50.00 P 0.84 0.87 0.75 0.51 +0.07 45 360 362 +360
26FEB26 52.50 P 1.05 1.05 1.05 0.81 +0.10 45 4 4 +4
26FEB26 55.00 P 1.44 1.44 1.44 1.20 +0.12 45 34 73 +34
26FEB26 57.50 P 0.00 0.00 0.00 1.73 +0.15 45 0 50 0
26FEB26 60.00 P 2.78 2.78 2.68 2.37 +0.16 45 22 55 +17
26FEB26 62.50 P 3.55 3.55 3.23 3.09 +0.20 45 88 180 +88
26FEB26 65.00 P 4.50 4.50 4.33 3.94 +0.20 44 127 183 +127
26FEB26 67.50 P 5.46 5.74 5.32 5.06 +0.30 45 475 469 +390
26FEB26 70.00 P 6.85 6.85 6.85 6.23 +0.31 45 30 83 +30
26FEB26 72.50 P 8.39 8.39 7.72 7.61 +0.30 45 31 64 +29
26FEB26 75.00 P 9.35 9.35 9.35 9.16 +0.35 45 15 15 +15
26FEB26 77.50 P 0.00 0.00 0.00 10.85 +0.30 46 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 12.53 -0.02 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.37 -0.07 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.29 +0.04 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.03 -0.54 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.26 -0.15 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.32 -0.42 43 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.49 -0.49 41 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.13 -0.13 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 0.00 47 0 314 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 0.00 47 0 96 0
30MAR26 40.00 P 0.43 0.46 0.43 0.15 +0.01 47 220 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 0.00 47 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 551 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 +0.02 47 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 590 0
30MAR26 45.00 P 0.74 0.74 0.74 0.42 +0.02 47 4 172 -4
30MAR26 46.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.59 +0.03 47 0 1,176 0
30MAR26 48.00 P 0.95 0.95 0.95 0.71 +0.04 47 3 385 -3
30MAR26 49.00 P 1.14 1.16 1.14 0.82 +0.03 47 49 780 +15
30MAR26 50.00 P 0.00 0.00 0.00 0.96 +0.06 47 0 808 0
30MAR26 52.50 P 1.68 1.68 1.68 1.36 +0.06 47 15 846 -15
30MAR26 55.00 P 1.90 1.90 1.90 1.88 +0.10 47 10 1,911 0
30MAR26 57.50 P 2.66 2.66 2.66 2.44 +0.17 46 34 512 +34
30MAR26 60.00 P 3.17 3.17 3.17 3.10 +0.14 46 1 1,150 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.90 +0.15 46 0 738 0
30MAR26 65.00 P 5.14 5.14 5.14 4.87 +0.19 45 1,015 2,075 +1,015
30MAR26 67.50 P 6.60 6.60 6.05 5.97 +0.22 45 86 5,073 +30
30MAR26 70.00 P 7.97 7.97 7.97 7.22 +0.25 45 30 5,227 0
30MAR26 72.50 P 9.57 9.57 9.57 8.60 +0.27 46 30 1,888 0
30MAR26 75.00 P 0.00 0.00 0.00 10.09 +0.31 46 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 11.89 +0.65 47 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 13.39 0.00 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 15.15 -0.19 46 0 1,732 0
30MAR26 85.00 P 0.00 0.00 0.00 17.13 +0.58 46 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 19.15 +0.58 47 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 21.06 +0.07 46 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 23.24 +0.31 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.49 +0.51 47 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 27.73 +0.47 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.03 +0.69 48 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 32.08 +0.42 46 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 34.26 +0.35 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.24 +0.32 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.40 -0.06 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.20 +0.49 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.23 +0.06 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 +0.12 47 0 284 0
29JUN26 42.00 P 1.07 1.07 1.07 0.69 +0.13 47 2 99 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.81 +0.16 47 0 134 0
29JUN26 44.00 P 1.18 1.18 1.18 0.93 +0.16 47 2 74 +2
29JUN26 45.00 P 0.00 0.00 0.00 1.05 +0.15 47 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 +0.20 47 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.38 +0.19 47 0 246 0
29JUN26 48.00 P 0.00 0.00 0.00 1.55 +0.19 47 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.21 47 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 1.97 +0.24 47 0 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 +0.23 47 0 167 0
29JUN26 55.00 P 3.22 3.22 3.22 3.21 +0.22 47 100 200 +100
29JUN26 57.50 P 4.06 4.06 4.06 3.94 +0.19 47 34 122 +34
29JUN26 60.00 P 5.05 5.15 5.00 4.94 +0.37 47 15 320 +5
29JUN26 62.50 P 0.00 0.00 0.00 5.73 +0.24 46 0 143 0
29JUN26 65.00 P 0.00 0.00 0.00 6.80 +0.25 46 0 1,888 0
29JUN26 67.50 P 0.00 0.00 0.00 7.98 +0.30 46 0 288 0
29JUN26 70.00 P 9.64 9.64 9.64 9.28 +0.29 46 30 2,826 0
29JUN26 72.50 P 0.00 0.00 0.00 10.68 +0.29 46 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 12.21 +0.31 46 0 1,053 0
29JUN26 77.50 P 0.00 0.00 0.00 13.60 -0.12 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 15.26 -0.08 46 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 17.15 +0.67 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.97 +0.52 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.04 +0.45 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 22.67 +0.34 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 24.75 +0.41 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 26.82 +0.49 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.98 -0.43 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.02 +0.17 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 33.30 +0.73 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.78 0.00 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.60 +0.27 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.55 +0.90 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.20 -0.03 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.65 +0.08 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.68 +0.23 47 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.94 +0.26 47 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 +0.23 47 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.38 +0.21 47 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.22 +0.13 46 0 47 0
29SEP26 60.00 P 0.00 0.00 0.00 6.06 +0.05 46 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 7.19 +0.19 46 0 177 0
29SEP26 65.00 P 9.01 9.01 9.01 8.23 +0.11 46 30 335 0
29SEP26 67.50 P 0.00 0.00 0.00 9.71 +0.44 47 0 452 0
29SEP26 70.00 P 0.00 0.00 0.00 10.81 +0.16 46 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 12.31 +0.29 46 0 130 0
29SEP26 75.00 P 0.00 0.00 0.00 13.90 +0.37 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 15.44 +0.13 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.46 +0.79 48 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 18.83 +0.60 47 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 20.48 +0.40 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.23 +0.43 46 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 24.50 +0.74 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 26.36 +0.69 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.15 +0.27 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.57 +0.48 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.21 +0.39 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 34.38 +0.49 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.44 +0.37 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.04 +0.49 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.39 +0.67 50 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 43.25 +0.31 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.89 +0.59 51 0 0 0
TOTAL PUT 8,265 162,462 +3,526
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$ 77.35
27NOV25 55.00 C 0.00 0.00 0.00 22.48 - 53 0 0 -
27NOV25 57.50 C 0.00 0.00 0.00 20.00 -0.64 51 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 17.55 -0.65 51 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 15.60 -0.23 70 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 12.82 -0.42 51 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 10.31 -0.98 42 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 8.35 -0.38 46 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 6.80 -0.26 51 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 5.13 -0.52 50 0 13 0
27NOV25 77.50 C 4.14 4.17 3.75 3.86 -0.38 50 30 108 +11
27NOV25 80.00 C 2.50 3.02 2.50 2.77 -0.31 50 351 512 +333
27NOV25 82.50 C 2.18 2.20 1.96 1.98 -0.32 50 172 682 +144
27NOV25 85.00 C 1.47 1.62 1.42 1.41 -0.22 51 158 1,160 +9
27NOV25 87.50 C 1.02 1.23 1.02 0.97 -0.15 52 252 1,710 +96
27NOV25 90.00 C 0.70 0.81 0.70 0.64 -0.11 52 385 2,738 +339
27NOV25 92.50 C 0.61 0.61 0.56 0.41 -0.08 52 31 1,586 -1
27NOV25 95.00 C 0.37 0.41 0.36 0.26 -0.06 52 121 847 -9
27NOV25 97.50 C 0.28 0.30 0.26 0.16 -0.04 52 228 1,432 +218
27NOV25 100.00 C 0.22 0.25 0.22 0.10 -0.02 52 655 2,085 0
27NOV25 102.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 1,350 0
27NOV25 105.00 C 0.09 0.09 0.09 0.04 -0.01 53 1 933 -1
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,892 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,093 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 844 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 607 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 37.78 -0.19 90 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 37.14 +0.17 105 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 35.73 -0.25 80 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 34.72 -0.52 76 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.59 -0.40 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.60 -0.40 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.72 -0.29 67 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.61 -0.41 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.62 -0.94 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.64 -0.71 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.79 -0.27 60 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.03 -0.46 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.80 -0.39 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.01 -1.09 0 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 18.26 -0.76 50 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 15.60 -0.59 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.49 -1.20 42 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 11.61 -0.34 43 0 0 0
30DEC25 70.00 C 10.67 10.67 10.67 9.90 -0.94 45 10 42 +10
30DEC25 72.50 C 0.00 0.00 0.00 8.49 -0.68 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.08 -0.45 47 0 1 0
30DEC25 77.50 C 6.16 6.16 6.16 5.84 -0.30 47 15 210 0
30DEC25 80.00 C 5.06 5.06 5.06 4.81 -0.25 48 2 202 +2
30DEC25 82.50 C 4.17 4.17 4.17 3.95 -0.27 48 2 264 +2
30DEC25 85.00 C 3.45 3.46 3.20 3.20 -0.20 49 55 451 0
30DEC25 87.50 C 2.85 2.85 2.85 2.56 -0.15 49 15 411 0
30DEC25 90.00 C 2.30 2.35 2.26 2.01 -0.13 49 17 770 +15
30DEC25 92.50 C 0.00 0.00 0.00 1.57 -0.10 48 0 510 0
30DEC25 95.00 C 0.00 0.00 0.00 1.21 -0.09 48 1 2,496 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.93 -0.07 48 0 894 0
30DEC25 100.00 C 1.01 1.04 1.00 0.71 -0.06 48 47 22,358 +20
30DEC25 102.50 C 0.00 0.00 0.00 0.54 -0.05 48 0 1,753 0
30DEC25 105.00 C 0.00 0.00 0.00 0.41 -0.03 48 0 5,691 0
30DEC25 107.50 C 0.00 0.00 0.00 0.30 -0.03 48 0 834 0
30DEC25 110.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 1,881 0
30DEC25 112.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 1,346 0
30DEC25 115.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 289 0
30DEC25 120.00 C 0.28 0.28 0.28 0.07 -0.01 48 1 1,442 -1
30DEC25 122.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 625 0
30DEC25 125.00 C 0.00 0.00 0.00 0.04 0.00 49 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.03 0.00 49 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 37.78 -0.31 64 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 37.14 +0.04 81 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 35.73 -0.38 52 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 34.72 -0.85 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 33.59 -0.78 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 32.60 -0.80 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 31.72 -0.72 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.61 -0.97 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.69 -1.24 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.74 -0.86 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.89 -0.81 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.19 -0.59 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.14 -0.85 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.54 -1.18 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.94 -0.16 49 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 16.63 -0.76 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.43 -0.98 43 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 12.69 -0.81 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.09 -0.79 45 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 9.84 -0.43 47 0 0 0
29JAN26 75.00 C 8.55 8.55 8.55 8.48 -0.40 47 30 30 +30
29JAN26 77.50 C 7.36 7.52 7.36 7.28 -0.36 47 45 45 +45
29JAN26 80.00 C 6.32 6.54 6.32 6.25 -0.30 47 60 117 +45
29JAN26 82.50 C 5.42 5.60 5.31 5.36 -0.27 48 121 140 +67
29JAN26 85.00 C 4.66 4.83 4.66 4.60 -0.20 48 60 304 +15
29JAN26 87.50 C 0.00 0.00 0.00 3.85 -0.18 48 0 68 0
29JAN26 90.00 C 3.41 3.41 3.41 3.21 -0.16 48 15 56 0
29JAN26 92.50 C 2.90 3.12 2.90 2.67 -0.14 48 30 788 0
29JAN26 95.00 C 0.00 0.00 0.00 2.21 -0.12 48 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 1.82 -0.10 48 0 191 0
29JAN26 100.00 C 0.00 0.00 0.00 1.49 -0.09 48 0 780 0
29JAN26 102.50 C 0.00 0.00 0.00 1.22 -0.08 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 0.99 -0.07 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.81 -0.05 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.65 -0.05 48 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 132 0
29JAN26 115.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 37.82 -0.40 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 37.14 -0.62 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 35.73 -1.02 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 34.73 -0.96 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 33.85 -0.52 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 33.02 -0.71 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 31.76 -1.12 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.85 -0.94 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.76 -1.27 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.87 -1.08 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.91 -1.19 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.75 -0.98 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.89 -0.55 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.47 -0.80 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.12 -0.51 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.35 -1.25 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.78 -0.94 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.78 -0.85 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.26 -1.09 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.52 -0.03 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.82 -0.41 48 0 0 0
26FEB26 77.50 C 8.83 8.87 8.83 8.64 -0.38 48 45 46 +45
26FEB26 80.00 C 7.75 7.75 7.75 7.60 -0.35 48 11 75 0
26FEB26 82.50 C 0.00 0.00 0.00 6.70 -0.29 49 0 170 0
26FEB26 85.00 C 0.00 0.00 0.00 5.90 -0.27 49 0 28 0
26FEB26 87.50 C 5.45 5.45 5.45 5.17 -0.20 49 3 24 +3
26FEB26 90.00 C 0.00 0.00 0.00 4.47 -0.18 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 3.86 -0.16 49 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.32 -0.15 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.85 -0.13 49 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.44 -0.12 49 0 16 0
26FEB26 102.50 C 2.55 2.55 2.55 2.09 -0.10 49 15 30 +15
30MAR26 40.00 C 0.00 0.00 0.00 38.02 -0.80 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.14 -1.28 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.10 -1.13 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.11 -0.86 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.09 -1.08 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.08 -1.18 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.18 -1.14 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.21 -1.07 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.42 -0.92 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.62 -0.85 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.57 -0.99 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.36 -0.97 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.09 -1.20 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.06 -1.34 46 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 20.33 -1.05 48 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 18.20 -0.44 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.46 -1.11 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.90 -1.12 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.46 -0.78 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.32 -0.50 48 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 11.14 -0.40 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.00 -0.38 49 0 80 0
30MAR26 80.00 C 9.11 9.11 9.11 8.96 -0.35 49 11 106 +11
30MAR26 82.50 C 0.00 0.00 0.00 8.04 -0.32 49 0 935 0
30MAR26 85.00 C 0.00 0.00 0.00 7.20 -0.31 50 0 700 0
30MAR26 87.50 C 0.00 0.00 0.00 6.47 -0.26 50 0 61 0
30MAR26 90.00 C 5.92 5.92 5.92 5.79 -0.19 50 15 95 +15
30MAR26 92.50 C 0.00 0.00 0.00 5.13 -0.17 50 0 134 0
30MAR26 95.00 C 0.00 0.00 0.00 4.53 -0.16 50 0 220 0
30MAR26 97.50 C 0.00 0.00 0.00 4.00 -0.15 50 0 403 0
30MAR26 100.00 C 3.76 3.85 3.76 3.53 -0.13 50 31 715 +30
30MAR26 102.50 C 0.00 0.00 0.00 3.10 -0.13 50 0 376 0
30MAR26 105.00 C 0.00 0.00 0.00 2.73 -0.11 50 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.40 -0.10 50 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.11 -0.09 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 1.85 -0.08 50 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 1.62 -0.07 50 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.42 -0.02 50 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.24 -0.02 50 0 2,044 0
30MAR26 122.50 C 0.00 0.00 0.00 1.05 -0.06 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.92 -0.05 49 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.80 -0.05 49 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.70 -0.06 49 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 0.61 -0.04 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 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 38.68 -0.92 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.11 -0.31 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.03 -0.50 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.13 -1.01 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.72 -0.37 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.35 -0.54 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.48 -1.24 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.62 -0.74 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.68 -1.10 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.16 -0.53 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.65 -0.18 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.24 -0.91 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.25 -0.57 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.11 -0.80 48 0 0 0
29JUN26 60.00 C 23.50 23.50 23.50 22.27 -1.16 47 2 2 +2
29JUN26 62.50 C 0.00 0.00 0.00 20.98 -0.39 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.30 -0.86 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.50 -0.85 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.22 -1.10 48 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 15.52 -0.33 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.99 -0.40 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.89 -0.37 49 0 55 0
29JUN26 80.00 C 0.00 0.00 0.00 11.86 -0.35 49 2,000 3,477 +2,000
29JUN26 82.50 C 10.93 10.93 10.93 10.92 -0.33 49 1 136 -1
29JUN26 85.00 C 0.00 0.00 0.00 10.04 -0.32 49 0 32 0
29JUN26 87.50 C 9.31 9.31 9.31 9.25 -0.30 49 15 239 0
29JUN26 90.00 C 0.00 0.00 0.00 8.53 -0.27 50 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 7.88 -0.24 50 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 7.27 -0.19 50 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 6.67 -0.16 50 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 6.10 -0.15 50 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 5.58 -0.14 50 0 648 0
29JUN26 105.00 C 0.00 0.00 0.00 5.10 -0.13 50 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 4.66 -0.13 50 0 140 0
29JUN26 110.00 C 0.00 0.00 0.00 4.26 -0.12 50 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 3.89 -0.11 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.55 -0.11 50 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.25 -0.09 50 0 21 0
29JUN26 120.00 C 0.00 0.00 0.00 2.96 -0.09 50 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 2.71 -0.08 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.47 -0.08 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.19 -0.14 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.00 -0.13 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 1.83 -0.11 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.67 -0.10 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.52 -0.05 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.39 -0.05 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.27 -0.04 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.97 -0.06 49 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.83 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.76 -0.03 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.70 -0.02 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.62 -0.02 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.19 0.00 49 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 39.36 -0.40 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.50 -0.39 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.65 -0.39 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.80 -0.40 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.97 -0.39 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.15 -0.39 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.34 -0.39 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.54 -0.39 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.76 -0.38 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.98 -0.38 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.22 -0.38 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.37 -0.37 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.98 +0.02 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.08 -0.18 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.75 +0.17 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.87 -0.24 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.77 -0.14 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.29 -0.34 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.75 -0.72 49 0 0 0
29SEP26 72.50 C 17.24 17.24 17.24 17.38 -0.55 48 1 1 +1
29SEP26 75.00 C 0.00 0.00 0.00 16.20 -0.45 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.13 -0.42 48 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 14.14 -0.40 48 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 13.22 -0.39 49 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 12.36 -0.36 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 11.56 -0.34 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.82 -0.32 49 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 10.14 -0.30 49 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 9.50 -0.28 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 8.91 -0.22 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 8.30 -0.21 49 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 7.73 -0.20 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 7.20 -0.19 49 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 6.70 -0.18 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.24 -0.17 49 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 5.81 -0.16 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.41 -0.16 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.04 -0.15 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 4.69 -0.14 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 4.37 -0.13 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.07 -0.13 49 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.79 -0.12 49 0 2 0
TOTAL CALL 5,060 97,421 +3,509
27NOV25 55.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV25 57.50 P 0.00 0.00 0.00 0.03 0.00 52 0 35 0
27NOV25 60.00 P 0.23 0.23 0.23 0.07 0.00 51 2 43 +2
27NOV25 62.50 P 0.00 0.00 0.00 0.17 0.00 52 0 808 0
27NOV25 65.00 P 0.55 0.56 0.47 0.34 -0.01 51 37 573 +27
27NOV25 67.50 P 0.78 0.90 0.78 0.66 0.00 52 21 827 +5
27NOV25 70.00 P 1.50 1.58 1.20 1.14 +0.01 52 87 1,239 +8
27NOV25 72.50 P 2.00 2.09 1.80 1.86 +0.06 52 111 1,585 +53
27NOV25 75.00 P 3.00 3.17 2.72 2.78 +0.11 52 41 5,450 -7
27NOV25 77.50 P 4.50 4.50 3.72 3.96 +0.16 52 561 3,256 +131
27NOV25 80.00 P 5.80 5.80 5.35 5.43 +0.13 52 16 1,584 -4
27NOV25 82.50 P 6.90 6.90 6.90 7.03 +0.13 51 1 1,254 -1
27NOV25 85.00 P 9.00 9.00 9.00 8.75 -0.01 49 2 3,299 -1
27NOV25 87.50 P 11.00 11.05 11.00 11.13 +0.12 55 2 1,894 -1
27NOV25 90.00 P 0.00 0.00 0.00 13.13 -0.09 51 0 3,148 0
27NOV25 92.50 P 0.00 0.00 0.00 15.88 +0.34 64 0 576 0
27NOV25 95.00 P 0.00 0.00 0.00 18.32 +0.36 69 0 1,550 0
27NOV25 97.50 P 0.00 0.00 0.00 20.81 +0.93 74 0 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 23.34 +1.06 81 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 25.90 +1.15 88 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 28.16 +0.89 86 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 30.72 +0.97 93 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 32.67 +0.42 68 0 10 -10
27NOV25 112.50 P 0.00 0.00 0.00 35.45 +0.70 92 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 38.31 +1.06 110 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 40.87 +1.12 116 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 42.65 +0.40 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 45.85 +1.10 124 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 47.80 +0.55 102 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 50.86 +1.11 132 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.08 0.00 48 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 2 0
30DEC25 57.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 816 0
30DEC25 60.00 P 0.68 0.70 0.68 0.50 +0.02 48 65 191 +35
30DEC25 62.50 P 0.93 0.93 0.93 0.82 +0.04 48 15 212 0
30DEC25 65.00 P 0.00 0.00 0.00 1.25 +0.05 48 0 649 0
30DEC25 67.50 P 0.00 0.00 0.00 1.80 +0.08 48 0 495 0
30DEC25 70.00 P 2.55 2.56 2.40 2.50 +0.13 48 6 966 -4
30DEC25 72.50 P 3.60 3.60 3.60 3.39 +0.15 48 29 973 0
30DEC25 75.00 P 4.64 4.64 4.50 4.48 +0.19 48 13 6,265 -1
30DEC25 77.50 P 5.73 5.73 5.73 5.75 +0.21 49 21 1,141 -9
30DEC25 80.00 P 7.25 7.25 7.25 7.21 +0.24 49 1 2,893 0
30DEC25 82.50 P 0.00 0.00 0.00 8.85 +0.25 49 0 1,689 0
30DEC25 85.00 P 0.00 0.00 0.00 10.71 +0.36 51 0 17,975 0
30DEC25 87.50 P 0.00 0.00 0.00 12.62 +0.28 52 0 1,234 0
30DEC25 90.00 P 14.26 14.26 14.26 14.64 +0.37 52 2 14,928 +2
30DEC25 92.50 P 0.00 0.00 0.00 16.80 +0.32 54 0 632 0
30DEC25 95.00 P 0.00 0.00 0.00 19.03 +0.33 55 3 1,704 -3
30DEC25 97.50 P 0.00 0.00 0.00 21.34 +0.63 57 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 23.71 +0.36 59 0 4,687 0
30DEC25 102.50 P 0.00 0.00 0.00 25.90 +0.89 58 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 28.39 +0.45 62 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 30.95 +0.54 66 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 33.27 +0.99 66 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 35.65 +0.79 67 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 38.31 +0.56 73 0 1,185 -4
30DEC25 117.50 P 0.00 0.00 0.00 40.87 +1.12 77 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 43.33 +1.08 79 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 45.85 +1.10 82 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 47.80 +0.55 70 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 50.86 +1.11 88 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 52.86 +0.61 77 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 55.17 -0.14 69 0 34 -11
30DEC25 135.00 P 0.00 0.00 0.00 57.65 +0.40 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 60.15 +0.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.65 +0.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 65.15 +0.40 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 67.65 +0.40 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 70.15 +0.40 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 72.65 +0.40 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 75.15 +0.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 77.65 +0.40 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 80.15 +0.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 82.65 +0.40 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 85.15 +0.40 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 87.65 +0.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 90.58 +0.83 114 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 92.65 +0.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 95.15 +0.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 97.65 +0.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 100.15 +0.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 102.65 +0.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 105.15 +0.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 107.65 +0.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 110.15 +0.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 112.65 +0.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 115.15 +0.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 117.65 +0.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 120.15 +0.40 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 122.78 +0.53 123 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 1.04 +0.03 48 0 82 0
29JAN26 62.50 P 0.00 0.00 0.00 1.49 +0.04 48 0 146 0
29JAN26 65.00 P 0.00 0.00 0.00 2.07 +0.11 48 0 256 0
29JAN26 67.50 P 0.00 0.00 0.00 2.75 +0.12 48 0 138 0
29JAN26 70.00 P 0.00 0.00 0.00 3.57 +0.16 48 0 327 0
29JAN26 72.50 P 4.60 4.90 4.60 4.53 +0.25 47 6 281 +6
29JAN26 75.00 P 5.93 5.93 5.69 5.64 +0.20 47 18 268 +16
29JAN26 77.50 P 7.30 7.30 7.30 6.93 +0.24 48 25 730 +25
29JAN26 80.00 P 0.00 0.00 0.00 8.39 +0.29 48 0 1,081 0
29JAN26 82.50 P 0.00 0.00 0.00 9.78 0.00 47 0 589 0
29JAN26 85.00 P 0.00 0.00 0.00 11.84 +0.39 50 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 13.65 +0.19 50 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 15.64 +0.28 51 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 17.66 +0.28 51 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 19.80 +0.50 53 0 1,194 0
29JAN26 97.50 P 0.00 0.00 0.00 21.98 +0.32 53 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 23.86 -0.02 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 26.38 +1.21 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.96 +0.96 58 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 30.95 +0.52 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.70 +0.70 61 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 35.80 +0.26 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.31 +0.51 61 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 40.87 +0.90 64 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.33 +0.99 66 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.85 +1.01 68 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.16 +0.88 67 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 0.00 49 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.84 +0.02 49 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 1.21 +0.03 49 0 67 0
26FEB26 60.00 P 1.76 1.76 1.74 1.68 +0.05 49 30 39 +30
26FEB26 62.50 P 0.00 0.00 0.00 2.24 +0.07 49 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 2.89 +0.10 49 0 16 0
26FEB26 67.50 P 0.00 0.00 0.00 3.67 +0.13 49 0 1 0
26FEB26 70.00 P 4.54 4.65 4.52 4.58 +0.20 49 31 77 +30
26FEB26 72.50 P 6.00 6.00 6.00 5.62 +0.18 49 2 17 +2
26FEB26 75.00 P 7.00 7.00 6.75 6.79 +0.21 48 47 370 +45
26FEB26 77.50 P 0.00 0.00 0.00 8.10 +0.25 49 0 343 0
26FEB26 80.00 P 0.00 0.00 0.00 9.54 +0.27 49 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 11.24 +0.26 50 0 319 0
26FEB26 85.00 P 0.00 0.00 0.00 13.02 +0.50 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.80 +0.23 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.68 +0.24 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.64 +0.91 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.68 +1.25 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.80 +0.67 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.97 +0.72 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.20 +1.25 55 0 1 0
30MAR26 40.00 P 0.38 0.38 0.38 0.10 0.00 49 15 15 +15
30MAR26 41.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.97 +0.03 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.35 +0.03 50 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.82 +0.04 50 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.32 +0.07 49 0 135 0
30MAR26 62.50 P 0.00 0.00 0.00 3.00 +0.08 49 0 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.74 +0.10 49 0 513 0
30MAR26 67.50 P 0.00 0.00 0.00 4.59 +0.13 49 0 153 0
30MAR26 70.00 P 5.48 5.50 5.48 5.58 +0.15 49 6 247 +6
30MAR26 72.50 P 7.00 7.00 7.00 6.68 +0.18 49 2 788 +2
30MAR26 75.00 P 8.00 8.00 8.00 7.90 +0.33 49 4 238 +4
30MAR26 77.50 P 9.27 9.45 9.27 9.24 +0.24 49 3 623 +1
30MAR26 80.00 P 10.50 10.50 10.50 10.69 +0.28 49 4 1,021 0
30MAR26 82.50 P 0.00 0.00 0.00 12.19 +0.27 50 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 13.86 +0.27 50 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 15.90 +0.94 52 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 16.96 -0.31 48 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 19.65 +0.85 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 21.64 +0.82 53 3 1,250 +3
30MAR26 97.50 P 0.00 0.00 0.00 23.69 +0.68 53 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 25.78 +1.27 54 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 27.81 +0.60 54 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 30.17 +0.86 55 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 32.28 +0.80 55 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 34.59 +0.91 56 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 36.63 +1.06 55 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 39.13 +0.90 57 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 41.41 +0.83 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.78 +0.84 58 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 46.15 +0.57 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.57 +0.86 60 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 50.91 +0.89 60 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 53.41 +0.92 61 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 55.89 +0.58 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.21 +0.96 62 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.79 +0.99 65 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.07 +0.72 63 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 65.55 +0.80 64 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 67.65 +0.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.15 +0.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 73.24 +0.99 71 0 55 -55
30MAR26 152.50 P 0.00 0.00 0.00 75.15 +0.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 77.98 +0.56 70 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.15 +0.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 83.19 +0.94 76 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 85.15 +0.40 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 87.65 +0.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.58 +0.83 78 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 92.65 +0.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.15 +0.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 97.65 +0.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.15 +0.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 102.65 +0.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.15 +0.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 107.65 +0.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 110.15 +0.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 112.65 +0.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 115.15 +0.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 117.65 +0.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.60 +0.85 91 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 122.78 +0.53 85 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.97 +0.02 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 +0.03 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 +0.03 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 +0.04 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 +0.04 50 0 5 0
29JUN26 52.50 P 0.00 0.00 0.00 2.03 +0.04 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.60 +0.05 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 3.21 +0.06 49 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.90 +0.08 49 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 4.70 +0.11 49 0 140 0
29JUN26 65.00 P 5.55 5.55 5.46 5.59 +0.12 49 45 176 +15
29JUN26 67.50 P 0.00 0.00 0.00 6.60 +0.16 49 0 217 0
29JUN26 70.00 P 7.92 7.92 7.92 7.68 +0.19 49 2 239 +2
29JUN26 72.50 P 9.02 9.02 9.02 8.87 +0.19 49 2 73 +2
29JUN26 75.00 P 10.22 10.22 10.22 10.15 +0.23 49 3 3,118 +3
29JUN26 77.50 P 11.66 11.66 11.65 11.51 +0.25 49 2,804 2,903 +2,802
29JUN26 80.00 P 0.00 0.00 0.00 12.95 +0.27 49 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 14.15 -0.07 48 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 16.27 +0.33 50 0 173 0
29JUN26 87.50 P 0.00 0.00 0.00 17.76 +0.40 49 0 240 0
29JUN26 90.00 P 20.00 20.00 20.00 19.57 +0.49 50 1 680 0
29JUN26 92.50 P 0.00 0.00 0.00 21.80 +1.08 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.44 +0.98 51 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 25.26 +0.41 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 27.26 +0.53 51 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 29.25 +0.62 51 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 31.60 +0.91 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 33.36 +0.51 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 35.81 +1.12 53 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 37.77 +0.57 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.63 +0.17 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.49 +0.80 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.69 +0.78 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 47.08 +0.87 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.13 +1.06 54 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 51.60 +0.41 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.95 +1.11 56 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 56.30 +0.99 56 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 58.21 -0.03 52 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.79 +0.42 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.07 +0.66 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 65.94 +0.82 58 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 67.95 +0.36 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 70.81 +0.86 59 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 73.24 +0.87 60 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 75.42 +0.44 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.02 +0.60 60 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 80.42 +0.67 59 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.19 +0.93 64 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 85.15 +0.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.65 +0.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.58 +0.83 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.65 +0.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.15 +0.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.65 +0.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.15 +0.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.65 +0.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.15 +0.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.65 +0.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.15 +0.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.65 +0.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.15 +0.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.65 +0.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.60 +0.85 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.78 +0.53 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.03 49 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 +0.01 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.12 +0.01 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 +0.02 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 +0.02 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.75 -0.03 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.98 +0.08 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.12 +0.03 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.41 +0.03 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 +0.03 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.66 +0.04 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.35 +0.06 49 0 5 0
29SEP26 60.00 P 5.26 5.26 5.26 5.26 +0.19 49 10 19 +10
29SEP26 62.50 P 0.00 0.00 0.00 6.02 +0.09 48 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 6.99 +0.11 48 0 46 0
29SEP26 67.50 P 0.00 0.00 0.00 8.05 +0.12 48 0 18 0
29SEP26 70.00 P 9.33 9.33 9.33 9.33 +0.31 49 20 276 +20
29SEP26 72.50 P 0.00 0.00 0.00 10.45 +0.17 48 0 119 0
29SEP26 75.00 P 0.00 0.00 0.00 11.77 +0.20 48 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 13.15 +0.21 49 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 14.63 +0.24 49 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 16.54 +0.50 50 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 17.90 +0.24 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 19.43 +0.02 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.17 +0.11 49 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 23.08 +0.24 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.86 +0.24 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.80 +0.19 50 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 28.69 +0.35 50 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 30.65 +0.26 50 0 515 0
29SEP26 105.00 P 0.00 0.00 0.00 32.72 +0.37 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.70 +0.05 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.85 +0.36 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.95 +0.42 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.94 +0.55 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.65 -0.36 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.60 +0.51 52 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 47.08 -0.14 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.93 +0.51 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 52.02 +0.64 51 0 0 0
TOTAL PUT 4,119 151,892 +3,191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 11.16
27NOV25 7.75 C 0.00 0.00 0.00 3.43 -0.18 62 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.18 -0.18 56 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.02 -0.09 94 0 0 0
27NOV25 8.50 C 2.66 2.66 2.66 2.68 -0.18 45 2 0 -2
27NOV25 8.75 C 0.00 0.00 0.00 2.47 -0.16 65 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.25 -0.11 67 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.99 -0.10 58 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.75 -0.12 54 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.26 -0.14 42 0 10 0
27NOV25 10.50 C 0.00 0.00 0.00 0.85 -0.16 40 0 359 0
27NOV25 11.00 C 0.52 0.52 0.52 0.52 -0.13 39 1 858 0
27NOV25 11.50 C 0.24 0.30 0.24 0.28 -0.10 38 15 816 -6
27NOV25 12.00 C 0.14 0.18 0.14 0.14 -0.06 38 24 580 -2
27NOV25 12.50 C 0.07 0.08 0.07 0.07 -0.03 39 7 879 -3
27NOV25 13.00 C 0.04 0.06 0.04 0.03 -0.01 39 103 426 +97
27NOV25 13.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.17 -0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.01 -0.09 135 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.67 -0.18 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.44 -0.16 94 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.29 -0.06 120 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.94 -0.16 82 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.42 -0.19 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.16 -0.20 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.95 -0.18 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.68 -0.18 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.45 -0.16 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.18 -0.19 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.02 -0.12 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.68 -0.18 34 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.49 -0.14 49 0 0 0
30DEC25 9.00 C 2.19 2.19 2.19 2.25 -0.20 46 2 5,384 +2
30DEC25 9.25 C 0.00 0.00 0.00 1.99 -0.15 40 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.80 -0.14 43 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.50 -0.18 33 0 37 0
30DEC25 10.00 C 0.00 0.00 0.00 1.33 -0.19 36 0 96 0
30DEC25 10.50 C 0.94 0.99 0.94 1.01 -0.14 38 12 454 0
30DEC25 11.00 C 0.70 0.70 0.70 0.73 -0.09 38 2 544 +2
30DEC25 11.50 C 0.49 0.49 0.49 0.51 -0.07 38 5 919 0
30DEC25 12.00 C 0.32 0.36 0.31 0.34 -0.05 38 70 4,521 0
30DEC25 12.50 C 0.21 0.22 0.21 0.22 -0.03 38 8 411 +3
30DEC25 13.00 C 0.14 0.15 0.14 0.14 -0.02 38 79 1,294 +55
30DEC25 13.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 1,152 0
30DEC25 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 328 0
30DEC25 15.00 C 0.04 0.04 0.04 0.02 0.00 39 100 312 -20
30DEC25 15.50 C 0.03 0.03 0.03 0.01 0.00 39 17 3,103 +17
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.02 -0.12 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.79 -0.07 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.49 -0.14 39 0 0 0
29JAN26 9.00 C 2.24 2.24 2.24 2.25 -0.20 37 2 2 +2
29JAN26 9.25 C 0.00 0.00 0.00 2.03 -0.11 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.84 -0.10 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.71 -0.05 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.44 -0.21 35 0 0 0
29JAN26 10.50 C 1.14 1.14 1.14 1.17 -0.13 38 7 7 +7
29JAN26 11.00 C 0.00 0.00 0.00 0.89 -0.13 38 0 35 0
29JAN26 11.50 C 0.00 0.00 0.00 0.67 -0.11 38 0 58 0
29JAN26 12.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 289 0
29JAN26 12.50 C 0.00 0.00 0.00 0.37 -0.05 38 0 359 0
29JAN26 13.00 C 0.27 0.27 0.27 0.26 -0.04 38 10 149 +10
29JAN26 13.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 143 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.83 -0.13 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.51 -0.17 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.39 -0.10 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.09 -0.16 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.88 -0.21 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.80 -0.08 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.59 -0.16 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.28 -0.15 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.03 -0.13 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.11 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.19 -0.20 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.01 -0.09 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.67 -0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.44 -0.21 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.29 -0.10 71 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.94 -0.22 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.71 -0.22 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.47 -0.22 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.23 -0.21 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.00 -0.18 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.76 -0.20 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.53 -0.21 43 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.30 -0.22 42 0 137 0
30MAR26 8.25 C 0.00 0.00 0.00 3.08 -0.22 41 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.87 -0.19 41 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.66 -0.19 40 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.45 -0.19 39 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.25 -0.19 38 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 2.06 -0.21 38 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.82 -0.17 35 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.64 -0.23 34 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 -0.12 38 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.10 -0.17 35 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 0.91 -0.15 36 0 1,843 0
30MAR26 12.00 C 0.76 0.76 0.76 0.75 -0.12 37 2 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.59 -0.11 37 0 904 0
30MAR26 13.00 C 0.00 0.00 0.00 0.46 -0.09 37 0 235 0
30MAR26 13.50 C 0.00 0.00 0.00 0.36 -0.08 37 0 259 0
30MAR26 14.00 C 0.30 0.30 0.30 0.27 -0.07 37 1 591 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.58 -0.18 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.34 -0.18 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.12 -0.18 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.88 -0.18 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.70 -0.17 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.49 -0.18 41 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.29 -0.13 41 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 -0.16 39 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.84 -0.22 37 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.67 -0.18 38 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.51 -0.16 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.34 -0.16 38 0 5 0
29JUN26 9.75 C 2.16 2.17 2.11 2.19 -0.14 38 53 55 +50
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.20 36 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 -0.19 36 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.13 37 0 65 0
29JUN26 11.50 C 1.25 1.25 1.25 1.19 -0.16 35 60 193 +56
29JUN26 12.00 C 1.07 1.07 1.07 1.06 -0.11 37 2 203 +2
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.10 37 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 -0.09 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 -0.08 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.08 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.06 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.54 -0.22 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.34 -0.18 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.17 -0.17 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.00 -0.14 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.13 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 -0.11 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 -0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 -0.08 37 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.01 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.06 38 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 -0.06 38 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.05 38 0 10,762 0
29SEP26 12.50 C 1.21 1.21 1.21 1.21 -0.12 38 6 43 +6
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.06 38 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.06 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.07 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.05 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
TOTAL CALL 590 66,277 +277
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
27NOV25 9.25 P 0.02 0.02 0.02 0.01 0.00 38 27 218 +5
27NOV25 9.50 P 0.03 0.03 0.03 0.02 0.00 38 22 376 +4
27NOV25 9.75 P 0.05 0.05 0.05 0.04 +0.01 38 5 370 +5
27NOV25 10.00 P 0.09 0.10 0.08 0.07 +0.02 38 75 569 -35
27NOV25 10.50 P 0.16 0.25 0.16 0.17 +0.04 37 72 973 -5
27NOV25 11.00 P 0.42 0.42 0.35 0.35 +0.06 36 49 1,562 +49
27NOV25 11.50 P 0.00 0.00 0.00 0.63 +0.09 35 0 1,268 0
27NOV25 12.00 P 1.10 1.10 1.05 0.99 +0.12 33 158 4,195 +6
27NOV25 12.50 P 0.00 0.00 0.00 1.41 +0.15 24 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 1.86 +0.10 0 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.90 +0.24 29 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.40 +0.15 40 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.90 +0.12 47 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.40 +0.18 54 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.90 +0.18 60 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.41 +0.19 76 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.90 +0.18 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 5,903 0
30DEC25 9.25 P 0.10 0.10 0.10 0.08 +0.02 38 1 224 +1
30DEC25 9.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 5,082 0
30DEC25 9.75 P 0.15 0.16 0.15 0.15 +0.03 37 92 336 +90
30DEC25 10.00 P 0.25 0.25 0.25 0.21 +0.04 37 70 348 +66
30DEC25 10.50 P 0.37 0.37 0.37 0.36 +0.06 37 5 976 +5
30DEC25 11.00 P 0.00 0.00 0.00 0.57 +0.08 36 0 712 0
30DEC25 11.50 P 0.96 0.96 0.96 0.85 +0.12 36 100 3,689 -100
30DEC25 12.00 P 0.00 0.00 0.00 1.24 +0.17 40 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.64 +0.21 41 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.07 +0.16 43 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 2.93 +0.17 37 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.52 +0.21 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.90 +0.08 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.49 +0.17 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.92 +0.11 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.41 +0.11 51 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.90 +0.10 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.84 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.36 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.91 +0.12 68 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.41 +0.13 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.84 +0.06 0 0 0 0
29JAN26 8.25 P 0.05 0.05 0.05 0.04 0.00 38 50 56 +50
29JAN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 7 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 8 0
29JAN26 9.00 P 0.12 0.12 0.10 0.11 +0.01 38 9 17 +4
29JAN26 9.25 P 0.14 0.14 0.14 0.15 +0.02 38 4 132 +4
29JAN26 9.50 P 0.18 0.18 0.18 0.20 +0.03 38 30 280 +30
29JAN26 9.75 P 0.23 0.23 0.23 0.26 +0.04 38 10 84 +10
29JAN26 10.00 P 0.36 0.36 0.32 0.32 +0.04 37 85 174 +75
29JAN26 10.50 P 0.00 0.00 0.00 0.50 +0.06 37 0 355 0
29JAN26 11.00 P 0.70 0.70 0.70 0.72 +0.08 37 10 286 +10
29JAN26 11.50 P 0.00 0.00 0.00 1.02 +0.12 38 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.33 +0.14 37 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.68 +0.11 36 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.07 +0.05 36 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.55 +0.19 39 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.93 +0.03 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.52 +0.14 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.90 +0.04 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.52 +0.20 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.92 +0.10 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.50 +0.19 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.91 +0.10 47 0 0 0
26FEB26 8.50 P 0.10 0.10 0.10 0.09 0.00 37 3 5 +3
26FEB26 8.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
26FEB26 9.00 P 0.19 0.19 0.19 0.16 +0.01 37 2 22 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.21 +0.02 37 0 20 0
26FEB26 9.50 P 0.28 0.28 0.28 0.27 +0.03 37 20 35 +20
26FEB26 9.75 P 0.00 0.00 0.00 0.33 +0.03 37 0 14 0
26FEB26 10.00 P 0.45 0.45 0.42 0.41 +0.04 37 70 85 +70
26FEB26 10.50 P 0.62 0.62 0.61 0.59 +0.05 37 167 204 +167
26FEB26 11.00 P 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.08 +0.07 36 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.43 +0.11 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.83 +0.11 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.10 -0.01 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.64 +0.12 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.07 +0.11 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.52 +0.10 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.90 +0.02 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.52 +0.18 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.01 +0.18 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 38 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 38 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 37 0 488 0
30MAR26 8.50 P 0.16 0.16 0.16 0.13 0.00 37 1 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 0.00 37 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.28 +0.02 37 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 309 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 +0.03 37 0 332 0
30MAR26 10.00 P 0.50 0.50 0.50 0.50 +0.04 37 1 1,284 +1
30MAR26 10.50 P 0.00 0.00 0.00 0.70 +0.06 37 0 151 0
30MAR26 11.00 P 1.05 1.05 0.99 0.93 +0.07 37 74 208 +64
30MAR26 11.50 P 1.22 1.22 1.22 1.20 +0.06 37 2 2,114 +2
30MAR26 12.00 P 0.00 0.00 0.00 1.54 +0.11 38 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 +0.12 38 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.28 +0.11 38 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.68 +0.12 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.10 +0.10 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 +0.13 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.01 +0.13 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.52 +0.18 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.01 +0.18 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.50 +0.19 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.92 +0.11 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 36 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 37 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 0.00 36 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 162 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.01 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 +0.02 36 0 45 0
29JUN26 9.50 P 0.53 0.53 0.53 0.53 +0.05 37 3 41 +3
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.05 37 0 109 0
29JUN26 10.00 P 0.00 0.00 0.00 0.71 +0.04 37 0 47 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 +0.05 37 0 135 0
29JUN26 11.00 P 0.00 0.00 0.00 1.17 +0.07 37 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 +0.10 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.74 +0.06 36 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.11 +0.10 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.41 +0.03 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 +0.14 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.28 +0.15 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 +0.13 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.13 +0.13 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.59 +0.18 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.01 +0.15 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 +0.18 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.99 +0.18 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 90 0
29SEP26 8.25 P 0.39 0.39 0.39 0.38 +0.05 39 1 40 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.06 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 +0.07 39 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.08 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 +0.08 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 +0.09 39 0 0 0
29SEP26 10.00 P 1.01 1.01 1.01 0.98 +0.09 39 5 12 +5
29SEP26 10.50 P 0.00 0.00 0.00 1.22 +0.11 40 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 +0.12 40 0 7,501 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 +0.13 40 0 3,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 +0.14 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.15 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 +0.16 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.15 +0.17 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.17 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.17 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.37 +0.18 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 +0.18 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 +0.18 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.72 +0.18 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.16 +0.19 45 0 0 0
TOTAL PUT 1,223 64,694 +612
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$ 16.96
27NOV25 12.00 C 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.47 +0.26 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.98 +0.26 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.48 +0.26 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.99 +0.28 23 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.51 +0.28 35 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.03 +0.26 33 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 1.54 +0.21 28 0 60 0
27NOV25 16.00 C 1.20 1.20 1.20 1.16 +0.21 32 15 466 0
27NOV25 16.50 C 0.00 0.00 0.00 0.82 +0.17 32 0 605 0
27NOV25 17.00 C 0.56 0.57 0.55 0.56 +0.13 33 45 4,471 +23
27NOV25 17.50 C 0.29 0.44 0.29 0.36 +0.10 34 487 803 -299
27NOV25 18.00 C 0.24 0.25 0.24 0.23 +0.08 35 3 1,054 0
27NOV25 18.50 C 0.15 0.15 0.15 0.13 +0.05 35 61 993 0
27NOV25 19.00 C 0.11 0.12 0.10 0.07 +0.03 34 48 516 -12
27NOV25 19.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 399 0
27NOV25 20.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,347 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.29 +0.32 71 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.50 +0.30 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.02 +0.38 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.66 +0.46 71 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.54 +0.29 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.04 +0.19 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.67 +0.37 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 6 0
30DEC25 14.50 C 2.74 2.74 2.74 2.74 +0.36 41 30 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.17 +0.21 30 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.83 +0.22 33 0 42 0
30DEC25 16.00 C 1.51 1.51 1.51 1.47 +0.19 33 15 742 -15
30DEC25 16.50 C 1.16 1.22 1.15 1.16 +0.15 33 60 1,099 -45
30DEC25 17.00 C 1.00 1.00 0.90 0.92 +0.14 34 102 3,431 +70
30DEC25 17.50 C 0.77 0.79 0.72 0.72 +0.12 34 364 756 -92
30DEC25 18.00 C 0.43 0.62 0.43 0.55 +0.11 35 82 1,279 -38
30DEC25 18.50 C 0.00 0.00 0.00 0.41 +0.09 35 0 191 0
30DEC25 19.00 C 0.36 0.36 0.36 0.30 +0.07 35 20 801 +20
30DEC25 19.50 C 0.27 0.27 0.27 0.21 +0.05 35 1 1,201 0
30DEC25 20.00 C 0.22 0.22 0.22 0.15 +0.04 35 30 1,363 -10
30DEC25 21.00 C 0.12 0.12 0.12 0.07 +0.02 35 15 356 +15
30DEC25 22.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.09 +0.28 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.59 +0.34 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.22 +0.36 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.69 +0.25 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.24 +0.27 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.91 +0.28 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.51 +0.34 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.06 +0.21 34 0 0 0
29JAN26 16.00 C 1.67 1.70 1.67 1.73 +0.19 34 20 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.43 +0.16 34 0 119 0
29JAN26 17.00 C 1.23 1.23 1.23 1.19 +0.14 35 10 43 0
29JAN26 17.50 C 0.00 0.00 0.00 0.98 +0.12 35 0 115 0
29JAN26 18.00 C 0.00 0.00 0.00 0.81 +0.11 35 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.66 +0.11 36 0 30 0
29JAN26 19.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 211 0
29JAN26 19.50 C 0.00 0.00 0.00 0.41 +0.07 36 0 90 0
29JAN26 20.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 101 0
29JAN26 21.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 21 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.21 +0.36 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.73 +0.35 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.22 +0.28 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.69 +0.19 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.28 +0.16 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.05 +0.36 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.58 +0.24 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.24 +0.22 35 0 0 0
26FEB26 16.00 C 1.97 1.97 1.97 1.90 +0.17 34 15 15 +15
26FEB26 16.50 C 0.00 0.00 0.00 1.64 +0.17 35 0 100 0
26FEB26 17.00 C 0.00 0.00 0.00 1.38 +0.13 34 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 1.18 +0.12 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.00 +0.11 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.84 +0.11 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.70 +0.10 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.57 +0.08 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.30 +0.05 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.37 +0.35 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.14 +0.34 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.64 +0.25 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.17 +0.27 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.70 +0.29 39 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.22 +0.31 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.77 +0.29 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.34 +0.30 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.91 +0.26 36 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.49 +0.23 35 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.13 +0.23 36 0 312 0
30MAR26 15.00 C 0.00 0.00 0.00 2.78 +0.23 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.45 +0.22 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.17 +0.20 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.90 +0.20 36 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.69 +0.22 37 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.47 +0.16 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.28 +0.16 37 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.12 +0.16 38 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.96 +0.15 38 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 0.82 +0.13 37 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 +0.12 37 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.50 +0.09 37 0 510 0
30MAR26 22.00 C 0.00 0.00 0.00 0.35 +0.07 37 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 6.80 +0.35 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 +0.30 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.30 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.46 +0.27 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.99 +0.21 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.63 +0.22 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 +0.28 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 +0.23 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.53 +0.27 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.21 +0.18 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.93 +0.21 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.66 +0.20 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.40 +0.21 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 +0.18 38 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.96 +0.16 38 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 1.80 +0.18 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.61 +0.15 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.46 +0.16 39 0 201 0
29JUN26 19.50 C 0.00 0.00 0.00 1.31 +0.15 39 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.17 +0.14 39 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.93 +0.13 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 +0.10 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.08 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.45 +0.07 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 +0.06 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.64 +0.36 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.12 +0.16 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.84 +0.31 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.50 +0.33 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 +0.29 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.86 +0.28 38 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.56 +0.28 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.28 +0.24 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 +0.23 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.79 +0.21 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 +0.22 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.38 +0.21 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 +0.17 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.07 +0.24 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.91 +0.21 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.15 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 +0.16 39 0 4 0
29SEP26 21.00 C 1.39 1.39 1.39 1.35 +0.15 40 15 45 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.16 +0.17 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.12 39 0 26 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 +0.12 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 +0.10 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 +0.09 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.08 40 0 52 0
TOTAL CALL 1,438 54,293 -353
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.10 -0.05 34 0 535 0
27NOV25 16.00 P 0.30 0.30 0.20 0.20 -0.08 34 202 3,800 +58
27NOV25 16.50 P 0.36 0.38 0.35 0.36 -0.11 34 200 769 -116
27NOV25 17.00 P 0.60 0.60 0.57 0.59 -0.16 35 48 2,900 +10
27NOV25 17.50 P 0.86 0.89 0.86 0.90 -0.20 36 10 1,192 -5
27NOV25 18.00 P 0.00 0.00 0.00 1.27 -0.23 37 0 478 0
27NOV25 18.50 P 0.00 0.00 0.00 1.68 -0.29 38 0 492 0
27NOV25 19.00 P 0.00 0.00 0.00 2.14 -0.26 41 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.63 -0.25 47 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 3.09 -0.27 47 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 4.06 -0.30 50 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 5.15 -0.21 76 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.06 -0.30 67 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.15 -0.21 94 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.15 -0.21 103 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.06 -0.30 89 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.06 -0.30 95 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.23 -0.13 138 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.13 -0.23 127 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 303 0
30DEC25 14.00 P 0.10 0.10 0.10 0.07 -0.02 35 1 657 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 2,099 0
30DEC25 15.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 2,780 0
30DEC25 15.50 P 0.32 0.32 0.32 0.32 -0.06 35 75 1,057 +39
30DEC25 16.00 P 0.44 0.47 0.43 0.47 -0.08 35 300 893 +45
30DEC25 16.50 P 0.00 0.00 0.00 0.66 -0.12 35 0 4,182 0
30DEC25 17.00 P 0.88 0.89 0.86 0.91 -0.15 35 46 1,788 -44
30DEC25 17.50 P 0.00 0.00 0.00 1.20 -0.18 35 0 911 0
30DEC25 18.00 P 0.00 0.00 0.00 1.53 -0.23 36 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.92 -0.23 37 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 2.32 -0.23 38 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.74 -0.29 38 0 34 0
30DEC25 20.00 P 0.00 0.00 0.00 3.21 -0.24 41 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 4.12 -0.28 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.15 -0.21 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.08 -0.28 50 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 7.15 -0.25 63 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.15 -0.21 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.06 -0.30 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.07 -0.29 68 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.23 -0.13 91 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.13 -0.31 86 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.25 -0.04 35 0 60 0
29JAN26 15.00 P 0.36 0.36 0.36 0.36 -0.05 35 80 210 -6
29JAN26 15.50 P 0.00 0.00 0.00 0.50 -0.07 35 0 116 0
29JAN26 16.00 P 0.68 0.68 0.68 0.67 -0.10 35 75 219 +75
29JAN26 16.50 P 0.00 0.00 0.00 0.89 -0.11 36 0 306 0
29JAN26 17.00 P 0.00 0.00 0.00 1.14 -0.14 36 0 230 0
29JAN26 17.50 P 0.00 0.00 0.00 1.43 -0.16 36 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.76 -0.18 37 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 2.12 -0.22 37 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 2.41 -0.30 35 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.90 -0.27 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.33 -0.22 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.24 -0.22 42 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.15 -0.25 43 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.11 -0.25 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.15 -0.25 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.15 -0.21 57 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.08 -0.28 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.35 -0.05 35 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.47 -0.07 35 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.63 -0.08 35 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 0.81 -0.10 35 0 15 0
26FEB26 16.50 P 1.03 1.03 1.03 1.04 -0.11 35 75 250 +75
26FEB26 17.00 P 0.00 0.00 0.00 1.29 -0.14 36 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.58 -0.16 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.91 -0.17 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.25 -0.19 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.62 -0.21 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.02 -0.18 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.43 -0.20 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.30 -0.17 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.16 -0.30 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.12 -0.24 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 38 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 0.00 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 -0.05 37 0 619 0
30MAR26 15.00 P 0.70 0.70 0.70 0.64 -0.06 36 15 384 0
30MAR26 15.50 P 0.82 0.82 0.82 0.82 -0.08 37 80 474 +80
30MAR26 16.00 P 1.02 1.02 1.02 1.02 -0.10 37 1 5,255 0
30MAR26 16.50 P 0.00 0.00 0.00 1.26 -0.10 37 0 81 0
30MAR26 17.00 P 0.00 0.00 0.00 1.49 -0.14 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.81 -0.14 37 0 584 0
30MAR26 18.00 P 0.00 0.00 0.00 2.12 -0.15 38 0 8,963 0
30MAR26 18.50 P 0.00 0.00 0.00 2.47 -0.16 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.83 -0.18 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.21 -0.21 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 -0.20 40 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.45 -0.21 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.33 -0.20 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.21 -0.22 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.18 -0.26 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.15 -0.21 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.11 -0.26 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.07 -0.33 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.23 -0.13 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.13 -0.31 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.02 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 -0.04 37 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.06 37 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 -0.06 37 0 26 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 -0.08 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 -0.09 37 0 99 0
29JUN26 16.00 P 1.49 1.49 1.49 1.47 -0.09 38 15 1,775 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.71 -0.14 38 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 2.00 -0.11 38 0 482 0
29JUN26 17.50 P 0.00 0.00 0.00 2.28 -0.14 38 0 166 0
29JUN26 18.00 P 0.00 0.00 0.00 2.58 -0.18 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 -0.16 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.27 -0.12 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 -0.19 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 -0.19 40 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.19 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.59 -0.26 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 -0.14 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.35 -0.22 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.32 -0.09 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.17 -0.23 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.14 -0.28 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.23 -0.23 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.13 -0.31 49 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.02 40 0 19 0
29SEP26 13.00 P 0.76 0.76 0.76 0.74 -0.03 40 60 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.04 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 -0.05 40 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.08 39 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 -0.07 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.08 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 -0.09 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 -0.10 41 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 -0.10 41 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 -0.12 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.39 -0.13 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 -0.13 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.15 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.43 -0.15 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.18 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 -0.19 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 -0.21 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 -0.24 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.56 -0.26 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.45 -0.22 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 -0.20 46 0 0 0
TOTAL PUT 1,283 59,746 +225
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$ 41.12
27NOV25 31.00 C 0.00 0.00 0.00 10.16 +0.08 48 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.16 +0.08 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.16 +0.06 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.16 -0.11 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.17 +0.06 29 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.13 -0.08 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.17 -0.02 17 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.26 +0.09 23 0 51 0
27NOV25 40.00 C 1.38 1.48 1.38 1.34 +0.09 19 162 477 +86
27NOV25 41.00 C 0.65 0.92 0.65 0.63 +0.08 17 216 1,390 -27
27NOV25 42.00 C 0.30 0.51 0.30 0.22 +0.05 17 186 848 -57
27NOV25 43.00 C 0.13 0.26 0.13 0.06 +0.02 17 91 1,210 -23
27NOV25 44.00 C 0.08 0.11 0.08 0.02 +0.01 18 21 452 +1
27NOV25 45.00 C 0.05 0.05 0.05 0.01 0.00 21 104 487 +104
27NOV25 46.00 C 0.02 0.02 0.02 0.01 0.00 24 15 464 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 51 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.14 +0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.15 +0.11 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.15 +0.10 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.12 +0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.15 +0.08 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.15 +0.09 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.16 +0.08 61 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.34 +0.26 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.16 +0.10 49 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 10.16 +0.07 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.17 +0.09 45 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.16 +0.06 0 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.16 +0.06 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.19 -0.08 34 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.17 +0.06 25 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 1 0
30DEC25 38.00 C 3.25 3.25 3.25 3.28 +0.09 26 3 138 +3
30DEC25 39.00 C 2.19 2.19 2.19 2.35 +0.07 22 15 251 +15
30DEC25 40.00 C 1.22 1.22 1.22 1.57 +0.08 21 11 298 +11
30DEC25 41.00 C 0.99 0.99 0.99 0.98 +0.07 21 18 402 0
30DEC25 42.00 C 0.64 0.64 0.64 0.59 +0.06 20 15 318 +15
30DEC25 43.00 C 0.28 0.28 0.26 0.35 +0.05 20 20 965 +10
30DEC25 44.00 C 0.18 0.18 0.18 0.20 +0.03 20 50 230 -44
30DEC25 45.00 C 0.14 0.14 0.14 0.11 +0.02 20 24 305 0
30DEC25 46.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 797 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 0.02 +0.01 21 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 10.16 +0.07 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.17 +0.09 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.34 +0.24 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.19 -0.08 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.20 +0.09 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.22 +0.01 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.29 +0.09 22 0 0 0
29JAN26 39.00 C 2.41 2.41 2.41 2.43 +0.06 21 15 65 +15
29JAN26 40.00 C 0.00 0.00 0.00 1.72 +0.06 20 0 522 0
29JAN26 41.00 C 0.00 0.00 0.00 1.19 +0.05 20 0 214 0
29JAN26 42.00 C 0.85 0.85 0.85 0.81 +0.04 19 2 59 +2
29JAN26 43.00 C 0.48 0.48 0.47 0.54 +0.03 19 51 463 +50
29JAN26 44.00 C 0.00 0.00 0.00 0.36 +0.03 19 0 140 0
29JAN26 45.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 139 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 +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 10.18 +0.09 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.17 -0.02 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.40 +0.18 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.38 +0.28 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.35 +0.08 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.20 +0.06 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.22 +0.01 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.29 +0.01 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.55 +0.07 20 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.91 +0.07 20 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.42 +0.06 19 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 1.04 +0.06 19 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.52 +0.04 19 0 15 0
26FEB26 45.00 C 0.35 0.35 0.35 0.36 +0.03 19 15 16 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 +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 17.38 +0.33 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.42 +0.35 74 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.42 +0.34 69 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.44 +0.37 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.49 +0.41 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.43 +0.35 55 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.20 +0.14 42 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.38 +0.29 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.37 +0.18 42 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.40 +0.18 38 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.38 +0.28 34 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.35 +0.08 30 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.32 +0.15 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.29 +0.06 21 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.37 -0.01 19 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.75 +0.06 20 0 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 1.26 -0.05 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 0.98 -0.01 19 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 0.73 -0.01 19 0 1,915 0
30MAR26 45.00 C 0.61 0.61 0.61 0.53 -0.01 19 50 330 0
30MAR26 46.00 C 0.47 0.47 0.47 0.38 -0.01 19 15 22 +15
30MAR26 47.00 C 0.36 0.37 0.36 0.27 -0.01 19 60 65 +55
30MAR26 48.00 C 0.29 0.31 0.29 0.19 -0.01 19 197 332 +182
30MAR26 49.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 3 0
30MAR26 50.00 C 0.16 0.17 0.16 0.09 0.00 19 18 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 10.38 +0.29 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.37 +0.18 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.40 +0.18 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.38 +0.26 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.35 +0.08 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.54 +0.26 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.69 +0.11 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.08 +0.11 20 0 5 0
29JUN26 39.00 C 2.99 2.99 2.99 3.63 +0.11 21 1 7 +1
29JUN26 40.00 C 0.00 0.00 0.00 3.10 +0.11 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.63 +0.11 21 0 15 0
29JUN26 42.00 C 1.25 1.25 1.25 2.22 +0.16 21 2 73 0
29JUN26 43.00 C 1.51 1.51 1.51 1.80 +0.08 21 18 19 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.50 +0.09 21 0 62 0
29JUN26 45.00 C 1.07 1.07 1.07 1.24 +0.08 21 12 17 +10
29JUN26 46.00 C 0.83 0.85 0.83 1.01 +0.06 21 67 75 +66
29JUN26 47.00 C 0.00 0.00 0.00 0.83 +0.07 21 0 4 0
29JUN26 48.00 C 0.55 0.57 0.55 0.67 +0.05 21 47 62 +25
29JUN26 49.00 C 0.00 0.00 0.00 0.53 +0.04 21 0 29 0
29JUN26 50.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 +0.03 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.38 +0.29 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.37 +0.18 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.40 +0.18 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.38 0.00 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.50 +0.08 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.81 +0.08 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.31 +0.24 20 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.68 +0.22 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 3.99 -0.04 19 0 0 0
29SEP26 40.00 C 2.60 2.60 2.60 3.58 +0.07 20 5 19 +5
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.08 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 +0.07 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 +0.06 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 +0.06 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.62 +0.06 20 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 +0.06 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.15 +0.04 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 +0.05 20 0 28 0
29SEP26 49.00 C 0.63 0.63 0.63 0.80 +0.03 20 2 15 +2
29SEP26 50.00 C 0.00 0.00 0.00 0.68 +0.04 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 7 0
TOTAL CALL 1,528 17,472 +552
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 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 19 0 293 0
27NOV25 37.00 P 0.05 0.05 0.05 0.03 +0.01 17 2 447 +2
27NOV25 38.00 P 0.08 0.08 0.07 0.10 +0.01 16 12 573 +1
27NOV25 39.00 P 0.24 0.24 0.17 0.31 +0.02 16 319 733 -240
27NOV25 40.00 P 0.51 0.56 0.36 0.72 +0.01 16 42 804 +25
27NOV25 41.00 P 0.98 0.98 0.80 1.35 -0.03 15 31 513 +1
27NOV25 42.00 P 1.69 1.69 1.61 2.17 -0.04 12 40 460 +15
27NOV25 43.00 P 2.15 2.15 2.03 3.08 -0.06 0 28 333 +28
27NOV25 44.00 P 0.00 0.00 0.00 4.16 +0.06 18 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 5.00 -0.23 0 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 6.93 -0.29 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.87 -0.35 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.26 -0.08 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.68 -0.08 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.11 -0.60 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.53 -0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 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 27 0 223 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 377 0
30DEC25 37.00 P 0.22 0.22 0.22 0.26 +0.01 20 22 585 +10
30DEC25 38.00 P 0.46 0.46 0.38 0.48 +0.02 20 26 719 +14
30DEC25 39.00 P 0.70 0.70 0.66 0.81 +0.02 20 60 960 +58
30DEC25 40.00 P 1.12 1.15 1.12 1.25 +0.01 19 31 1,201 +21
30DEC25 41.00 P 0.00 0.00 0.00 1.82 0.00 19 10 246 +7
30DEC25 42.00 P 0.00 0.00 0.00 2.50 -0.02 19 0 74 0
30DEC25 43.00 P 0.00 0.00 0.00 3.28 -0.03 17 0 172 0
30DEC25 44.00 P 0.00 0.00 0.00 4.25 0.00 20 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 5.19 -0.23 20 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 6.15 -0.02 15 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.15 -0.07 19 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 8.15 +0.17 22 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 10.11 -0.01 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.57 -0.03 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 15.09 -0.01 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.58 -0.13 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.07 -0.39 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 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 0.12 +0.01 19 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 0.00 0.00 0.00 0.39 0.00 19 0 172 0
29JAN26 38.00 P 0.00 0.00 0.00 0.64 0.00 19 0 350 0
29JAN26 39.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.43 -0.02 19 0 279 0
29JAN26 41.00 P 2.20 2.20 2.20 1.98 -0.03 18 1 4 +1
29JAN26 42.00 P 0.00 0.00 0.00 2.63 -0.04 18 0 12 0
29JAN26 43.00 P 0.00 0.00 0.00 3.40 -0.02 18 0 35 0
29JAN26 44.00 P 0.00 0.00 0.00 4.32 -0.02 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.22 -0.21 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.16 -0.01 17 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.15 -0.07 17 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.15 +0.17 20 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.12 -0.21 0 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 0.06 +0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
26FEB26 36.00 P 0.34 0.34 0.34 0.31 0.00 19 3 9 +3
26FEB26 37.00 P 0.52 0.52 0.52 0.51 +0.01 19 2 35 +2
26FEB26 38.00 P 0.00 0.00 0.00 0.78 +0.01 19 0 1 0
26FEB26 39.00 P 1.13 1.13 1.13 1.13 0.00 18 2 3 +2
26FEB26 40.00 P 1.90 1.90 1.90 1.58 -0.01 18 1 42 +1
26FEB26 41.00 P 0.00 0.00 0.00 2.13 -0.01 18 0 45 0
26FEB26 42.00 P 3.12 3.12 3.12 2.77 -0.01 18 15 15 +15
26FEB26 43.00 P 0.00 0.00 0.00 3.52 0.00 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.48 -0.10 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.22 -0.21 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.24 -0.01 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.28 +0.06 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.15 -0.01 18 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.12 -0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 18 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 70 0
30MAR26 35.00 P 0.28 0.28 0.28 0.28 -0.01 19 50 112 +33
30MAR26 36.00 P 0.45 0.45 0.45 0.42 -0.04 19 124 197 +98
30MAR26 37.00 P 0.00 0.00 0.00 0.64 -0.05 19 0 112 0
30MAR26 38.00 P 0.00 0.00 0.00 0.93 -0.06 18 0 152 0
30MAR26 39.00 P 1.47 1.47 1.47 1.30 -0.06 18 45 260 +45
30MAR26 40.00 P 0.00 0.00 0.00 1.80 -0.08 19 0 149 0
30MAR26 41.00 P 0.00 0.00 0.00 2.36 -0.08 19 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 2.99 -0.04 19 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 3.81 +0.02 20 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.48 -0.10 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 5.22 -0.21 16 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 6.24 -0.01 19 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 7.38 +0.16 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.18 -0.08 20 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.12 -0.21 0 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.57 -0.03 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.09 -0.04 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.58 -0.13 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.09 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 402 0
29JUN26 33.00 P 0.36 0.36 0.36 0.34 0.00 21 18 51 +14
29JUN26 34.00 P 0.52 0.52 0.52 0.51 +0.04 21 87 177 +81
29JUN26 35.00 P 0.00 0.00 0.00 0.71 +0.04 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.97 +0.04 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.26 +0.02 21 0 34 0
29JUN26 38.00 P 1.89 1.89 1.89 1.65 +0.04 22 1 84 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.02 +0.03 21 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 2.49 -0.05 21 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 3.12 +0.03 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.74 +0.02 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.41 +0.01 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 5.14 +0.01 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.92 -0.01 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.76 -0.02 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.64 -0.03 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.56 -0.04 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.51 -0.06 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.49 -0.03 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.84 -0.08 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.24 -0.04 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.64 -0.09 28 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.09 -0.37 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 0.00 20 0 92 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 0.00 20 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 +0.01 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.01 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 0.00 20 0 64 0
29SEP26 38.00 P 1.90 1.90 1.90 1.83 +0.01 20 1 76 +1
29SEP26 39.00 P 0.00 0.00 0.00 2.20 0.00 20 0 5 0
29SEP26 40.00 P 3.08 3.08 3.08 2.66 -0.01 20 5 96 +5
29SEP26 41.00 P 0.00 0.00 0.00 3.19 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.78 -0.01 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.54 -0.02 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.26 -0.03 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.02 -0.04 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.84 -0.03 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 -0.04 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.60 -0.05 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.54 -0.06 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.51 -0.06 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.91 -0.18 27 0 0 0
TOTAL PUT 978 18,520 +244
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$ 84.45
27NOV25 52.50 C 0.00 0.00 0.00 32.06 +0.29 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 29.57 +0.41 56 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 27.07 +0.08 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.58 +0.30 44 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 22.08 +0.22 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 19.59 +0.29 33 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 17.09 +0.14 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 14.60 -0.14 22 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 12.12 +0.13 26 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 9.66 +0.07 25 0 41 0
27NOV25 77.50 C 0.00 0.00 0.00 7.30 +0.05 25 0 117 0
27NOV25 80.00 C 5.60 5.60 5.60 4.98 -0.08 22 2 426 -2
27NOV25 82.50 C 0.00 0.00 0.00 3.21 -0.01 24 0 116 0
27NOV25 85.00 C 1.39 1.39 1.39 1.87 +0.09 24 15 387 -15
27NOV25 87.50 C 0.83 1.36 0.83 1.02 +0.03 25 75 263 +38
27NOV25 90.00 C 0.59 0.70 0.57 0.48 +0.02 25 43 506 +32
27NOV25 92.50 C 0.42 0.42 0.28 0.20 +0.01 25 50 341 +15
27NOV25 95.00 C 0.20 0.23 0.20 0.08 +0.01 26 16 72 -11
27NOV25 97.50 C 0.12 0.12 0.10 0.03 0.00 26 25 74 +15
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 30 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 38.59 -0.54 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.52 +0.05 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.61 +0.07 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.54 -0.53 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.72 -0.59 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.23 +0.02 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.74 -0.30 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.07 -0.14 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.58 -0.29 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.12 -0.10 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.59 -0.51 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 17.14 -0.16 0 0 1 0
30DEC25 70.00 C 0.00 0.00 0.00 14.97 +0.18 28 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 12.54 -0.09 26 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 10.19 -0.12 24 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 8.22 +0.05 26 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 6.18 +0.28 24 0 99 0
30DEC25 82.50 C 0.00 0.00 0.00 4.57 -0.07 25 0 50 0
30DEC25 85.00 C 2.82 3.81 2.82 3.30 +0.03 25 15 322 +14
30DEC25 87.50 C 2.42 2.42 2.42 2.33 +0.07 26 1 107 0
30DEC25 90.00 C 1.71 1.71 1.71 1.60 +0.11 26 5 63 0
30DEC25 92.50 C 1.31 1.31 1.15 1.02 +0.07 26 15 115 +6
30DEC25 95.00 C 0.85 0.85 0.85 0.63 +0.05 26 20 975 +15
30DEC25 97.50 C 0.00 0.00 0.00 0.38 +0.04 26 0 40 0
30DEC25 100.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 61 0
30DEC25 102.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 63 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29JAN26 57.50 C 0.00 0.00 0.00 27.40 -0.55 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.91 -0.49 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.21 -0.09 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.12 -0.23 30 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.52 -0.18 19 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.26 -0.23 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.69 -0.50 19 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.65 -0.38 23 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.04 -0.01 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.29 +0.41 27 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.64 +0.24 26 0 122 0
29JAN26 85.00 C 4.90 4.90 4.90 4.35 -0.04 26 15 98 +15
29JAN26 87.50 C 0.00 0.00 0.00 3.35 +0.02 26 0 64 0
29JAN26 90.00 C 0.00 0.00 0.00 2.57 +0.11 27 0 48 0
29JAN26 92.50 C 2.18 2.18 2.18 1.89 +0.11 27 14 28 -14
29JAN26 95.00 C 0.00 0.00 0.00 1.35 +0.09 27 0 160 0
29JAN26 97.50 C 0.00 0.00 0.00 0.94 +0.06 27 0 234 0
29JAN26 100.00 C 0.00 0.00 0.00 0.65 +0.05 27 0 55 0
29JAN26 102.50 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.93 -0.47 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.89 +0.22 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.12 -0.52 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.79 -0.46 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.56 -0.34 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.98 +0.26 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.91 +0.21 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.71 +0.20 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.28 +0.26 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.68 +0.21 27 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.19 +0.17 26 0 100 0
26FEB26 87.50 C 0.00 0.00 0.00 4.14 -0.03 26 0 2 0
26FEB26 90.00 C 0.00 0.00 0.00 3.31 +0.01 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.58 +0.04 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.96 +0.03 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.47 +0.02 27 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.08 +0.01 27 0 15 0
26FEB26 102.50 C 1.24 1.24 1.24 0.79 0.00 27 6 15 0
26FEB26 105.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.47 -0.10 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.09 -0.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.13 -0.38 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.30 -0.28 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.09 -0.73 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.46 -0.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.24 -0.07 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.80 -0.48 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.22 -0.57 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.15 +0.23 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.57 -0.47 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.41 +0.16 27 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.31 +0.11 28 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.18 -0.20 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.35 +0.18 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.43 -0.28 27 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.74 0.00 26 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 7.41 +0.09 27 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 6.14 -0.20 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.05 -0.01 27 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.07 -0.06 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.37 -0.06 27 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 2.68 -0.07 27 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.12 -0.07 27 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 1.65 -0.07 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.28 -0.07 27 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 0.96 -0.05 27 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.73 -0.05 27 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.22 +0.12 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.93 +0.32 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.27 -0.08 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.11 -0.11 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.59 -0.34 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.46 +0.04 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.30 -0.17 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.56 +0.23 31 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 14.75 -0.63 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.70 +0.18 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.97 +0.18 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.85 -0.39 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.68 -0.15 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.62 +0.08 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.46 +0.05 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 5.49 +0.05 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.62 +0.07 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.87 +0.05 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.21 +0.03 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.67 +0.05 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.19 +0.02 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.80 +0.08 28 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.43 +0.02 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.16 +0.02 27 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 28.27 -0.08 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.11 -0.11 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.59 -0.34 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.46 -0.16 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.30 -0.29 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.56 +0.07 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.35 -0.40 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.70 -0.30 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.26 -0.10 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.86 +0.01 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.70 +0.17 28 0 15 0
29SEP26 85.00 C 9.00 9.00 9.00 8.30 +0.25 27 3 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.27 +0.25 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.29 +0.22 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.48 +0.22 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.86 +0.20 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.21 +0.19 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.60 +0.17 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.12 +0.17 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.57 +0.14 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.22 +0.13 27 0 4 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 +0.13 27 0 49 0
TOTAL CALL 320 7,627 +108
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.02 0.00 27 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 475 0
27NOV25 77.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 506 0
27NOV25 80.00 P 1.12 1.12 0.55 0.53 -0.09 25 34 529 -2
27NOV25 82.50 P 1.74 1.74 1.18 1.23 -0.15 25 31 508 -13
27NOV25 85.00 P 2.20 2.20 2.20 2.39 -0.11 26 2 122 +2
27NOV25 87.50 P 4.36 4.36 4.15 4.02 -0.14 27 17 17 -13
27NOV25 90.00 P 0.00 0.00 0.00 6.05 -0.10 28 0 3 0
27NOV25 92.50 P 0.00 0.00 0.00 8.33 -0.20 31 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 10.87 +0.02 38 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 13.44 +0.09 46 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 16.02 +0.17 54 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 18.59 +0.10 61 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 21.17 +0.32 69 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.65 +0.30 73 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.32 +0.32 83 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 0.00 27 0 86 0
30DEC25 70.00 P 0.20 0.20 0.20 0.09 0.00 26 12 101 -12
30DEC25 72.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.45 -0.02 26 0 157 0
30DEC25 77.50 P 0.97 0.97 0.86 0.85 -0.04 26 27 203 +27
30DEC25 80.00 P 1.75 1.75 1.37 1.49 -0.05 26 26 287 -7
30DEC25 82.50 P 2.27 2.27 2.27 2.40 -0.09 26 3 127 0
30DEC25 85.00 P 0.00 0.00 0.00 3.58 0.00 26 0 98 0
30DEC25 87.50 P 0.00 0.00 0.00 5.12 +0.01 27 0 86 0
30DEC25 90.00 P 0.00 0.00 0.00 6.91 -0.09 27 0 20 0
30DEC25 92.50 P 9.00 9.00 9.00 8.94 -0.15 28 1 0 -1
30DEC25 95.00 P 0.00 0.00 0.00 11.17 +0.23 30 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.44 -0.02 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.03 -0.04 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.59 +0.02 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.17 +0.32 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.74 +0.39 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.32 +0.32 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 279 0
29JAN26 72.50 P 0.00 0.00 0.00 0.56 -0.01 27 0 245 0
29JAN26 75.00 P 0.00 0.00 0.00 0.95 -0.03 27 0 42 0
29JAN26 77.50 P 0.00 0.00 0.00 1.51 0.00 27 0 33 0
29JAN26 80.00 P 2.15 2.15 2.15 2.28 +0.05 27 2 80 +2
29JAN26 82.50 P 3.20 3.20 2.99 3.25 +0.03 27 32 92 +30
29JAN26 85.00 P 0.00 0.00 0.00 4.50 +0.10 27 0 21 0
29JAN26 87.50 P 0.00 0.00 0.00 5.99 -0.14 28 0 15 0
29JAN26 90.00 P 0.00 0.00 0.00 7.46 -0.24 27 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.58 +0.09 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.65 +0.20 30 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.86 +0.14 31 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 16.21 +0.14 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.65 +0.08 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.17 +0.32 38 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.74 +0.39 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 4 0
26FEB26 75.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 1.99 -0.01 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 2.80 -0.02 27 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 3.82 -0.01 27 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 5.05 -0.28 27 0 100 0
26FEB26 87.50 P 0.00 0.00 0.00 6.19 -0.22 26 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.21 +0.23 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.92 -0.07 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.67 -0.17 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.86 -0.02 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.42 +0.34 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.78 +0.17 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.22 +0.32 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.74 +0.39 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 -0.06 27 0 111 0
30MAR26 70.00 P 0.90 0.90 0.90 0.84 -0.05 27 40 44 -31
30MAR26 72.50 P 0.00 0.00 0.00 1.26 -0.07 27 0 12 0
30MAR26 75.00 P 0.00 0.00 0.00 1.83 -0.07 27 0 141 0
30MAR26 77.50 P 0.00 0.00 0.00 2.56 -0.06 27 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 3.39 -0.11 27 0 21 0
30MAR26 82.50 P 4.50 4.50 4.50 4.43 -0.11 27 200 400 +200
30MAR26 85.00 P 0.00 0.00 0.00 5.73 -0.02 28 0 12 0
30MAR26 87.50 P 0.00 0.00 0.00 7.20 +0.04 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.68 -0.01 28 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 10.59 +0.06 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.41 +0.28 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.55 +0.50 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.63 -0.23 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.79 -0.01 30 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 21.22 +0.32 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.74 +0.30 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.32 +0.32 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 75 0
29JUN26 62.50 P 0.00 0.00 0.00 0.81 -0.05 27 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 1.19 -0.01 27 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.69 +0.03 28 0 32 0
29JUN26 70.00 P 0.00 0.00 0.00 2.19 -0.06 27 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 2.92 -0.06 27 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 3.72 -0.11 27 0 17 0
29JUN26 77.50 P 0.00 0.00 0.00 4.66 -0.14 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 5.80 -0.11 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 7.02 -0.15 27 0 74 0
29JUN26 85.00 P 0.00 0.00 0.00 8.36 -0.18 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.01 -0.01 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.65 +0.01 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.11 -0.22 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.93 -0.21 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.91 -0.11 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.74 -0.23 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.78 -0.22 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.93 -0.38 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.04 -0.48 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.43 -0.39 22 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.32 +0.02 27 0 97 0
29SEP26 65.00 P 1.82 1.82 1.82 1.80 +0.01 28 4 91 0
29SEP26 67.50 P 2.13 2.13 2.13 2.34 -0.09 27 1 82 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.96 -0.18 27 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 3.88 -0.06 28 0 33 0
29SEP26 75.00 P 4.53 4.53 4.53 4.74 -0.06 27 40 83 +25
29SEP26 77.50 P 0.00 0.00 0.00 5.72 -0.13 27 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.83 0.00 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 8.22 +0.11 27 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.72 +0.13 28 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 11.29 +0.10 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.78 +0.02 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.65 +0.14 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.51 +0.14 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.45 -0.11 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.58 +0.58 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.62 +0.30 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.51 +0.22 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.54 +0.16 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.77 +0.18 29 0 0 0
TOTAL PUT 472 7,991 +208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.14
27NOV25 9.75 C 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.15 -0.05 0 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.18 +0.01 20 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
27NOV25 14.00 C 0.43 0.43 0.43 0.42 +0.02 23 10 48 0
27NOV25 14.50 C 0.18 0.22 0.18 0.21 +0.03 25 30 716 -15
27NOV25 15.00 C 0.09 0.11 0.09 0.09 +0.02 25 113 586 +62
27NOV25 15.50 C 0.05 0.06 0.05 0.03 0.00 25 11 1,895 0
27NOV25 16.00 C 0.02 0.04 0.02 0.01 0.00 25 131 949 -27
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 36 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 61 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.72 -0.02 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.24 -0.01 27 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.74 -0.05 22 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.33 -0.05 24 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.98 -0.03 25 0 30 0
30DEC25 14.00 C 0.68 0.68 0.68 0.70 -0.02 26 30 150 +30
30DEC25 14.50 C 0.00 0.00 0.00 0.48 0.00 27 0 286 0
30DEC25 15.00 C 0.30 0.30 0.30 0.31 0.00 27 10 343 +10
30DEC25 15.50 C 0.22 0.22 0.22 0.19 0.00 27 3 412 +2
30DEC25 16.00 C 0.00 0.00 0.00 0.11 0.00 27 0 718 0
30DEC25 16.50 C 0.10 0.10 0.10 0.06 -0.01 27 40 374 +40
30DEC25 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 753 0
30DEC25 17.50 C 0.05 0.05 0.05 0.02 0.00 28 30 1,761 +30
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 4.46 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.73 -0.06 25 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.24 -0.05 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.85 +0.05 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.32 -0.02 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.89 -0.02 27 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.52 0.00 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.15 -0.03 26 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 +0.01 28 0 190 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 +0.03 29 0 125 0
29JAN26 15.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 83 0
29JAN26 16.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 20 0
29JAN26 17.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 46 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.49 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.32 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.77 -0.04 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.29 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.85 -0.02 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.40 +0.03 27 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 1.98 +0.07 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.61 -0.03 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.56 -0.05 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.32 -0.03 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.82 -0.06 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 -0.04 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.93 -0.05 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.52 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.13 -0.04 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.79 -0.03 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.47 -0.04 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.21 -0.03 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 -0.01 29 0 105 0
30MAR26 15.00 C 0.00 0.00 0.00 0.81 +0.01 30 0 104 0
30MAR26 15.50 C 0.63 0.66 0.63 0.65 +0.02 30 207 282 +207
30MAR26 16.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 136 0
30MAR26 18.50 C 0.18 0.18 0.18 0.13 0.00 30 2 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 30 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 31 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 28 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 4.61 -0.08 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.42 -0.04 31 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.96 -0.05 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 -0.05 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.09 -0.05 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 -0.02 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.03 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 +0.02 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 +0.02 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 +0.05 30 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 +0.06 30 0 4 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 +0.08 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.74 +0.05 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.61 +0.05 30 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.04 30 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 4.64 -0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.42 -0.05 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 -0.03 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.56 -0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.06 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.05 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 -0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.03 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.04 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.05 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.10 29 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 -0.07 29 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.06 29 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 -0.06 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.06 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.06 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.05 29 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 178 0
TOTAL CALL 617 14,508 +339
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
27NOV25 13.00 P 0.05 0.05 0.04 0.03 -0.01 24 1,050 1,282 +896
27NOV25 13.50 P 0.11 0.11 0.09 0.10 -0.01 24 34 508 +10
27NOV25 14.00 P 0.39 0.39 0.28 0.27 0.00 25 18 638 +10
27NOV25 14.50 P 0.67 0.67 0.56 0.55 0.00 25 6 656 -2
27NOV25 15.00 P 0.00 0.00 0.00 0.94 -0.01 26 3 548 -3
27NOV25 15.50 P 0.00 0.00 0.00 1.41 -0.06 31 0 616 0
27NOV25 16.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 104 0
27NOV25 16.50 P 0.00 0.00 0.00 2.39 -0.03 42 0 188 0
27NOV25 17.00 P 0.00 0.00 0.00 2.89 -0.06 48 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.39 -0.03 54 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.89 -0.03 60 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.39 -0.03 65 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.89 -0.03 70 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.39 -0.03 75 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.89 -0.03 80 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.89 -0.03 89 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.89 -0.03 97 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.89 -0.03 105 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 106 0
30DEC25 12.50 P 0.08 0.08 0.08 0.08 -0.01 27 10 174 +10
30DEC25 13.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 816 0
30DEC25 13.50 P 0.33 0.35 0.30 0.30 -0.02 27 38 740 +18
30DEC25 14.00 P 0.56 0.56 0.51 0.51 -0.02 27 40 414 +10
30DEC25 14.50 P 0.82 0.82 0.79 0.79 -0.01 28 43 253 +10
30DEC25 15.00 P 0.00 0.00 0.00 1.13 +0.01 29 0 694 0
30DEC25 15.50 P 0.00 0.00 0.00 1.53 +0.03 30 0 298 0
30DEC25 16.00 P 0.00 0.00 0.00 1.97 0.00 32 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 2.45 +0.01 35 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.91 -0.04 36 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.46 +0.04 45 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.89 -0.03 41 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.39 -0.03 44 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.92 0.00 52 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.39 -0.03 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.89 -0.03 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.89 -0.03 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.89 -0.09 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.89 -0.03 71 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.89 -0.03 76 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.89 -0.03 81 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.89 -0.03 86 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.90 -0.02 93 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.89 -0.03 94 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.92 0.00 105 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 0.00 29 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 0.00 29 0 145 0
29JAN26 12.50 P 0.17 0.17 0.17 0.17 0.00 28 80 109 +80
29JAN26 13.00 P 0.27 0.27 0.27 0.27 -0.02 28 5 239 +5
29JAN26 13.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.66 0.00 28 0 50 0
29JAN26 14.50 P 0.00 0.00 0.00 0.92 0.00 28 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 1.27 +0.03 29 0 80 0
29JAN26 15.50 P 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.06 +0.02 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.50 +0.02 33 0 2 0
29JAN26 17.00 P 2.98 2.98 2.98 2.95 0.00 33 2 2 +2
29JAN26 17.50 P 0.00 0.00 0.00 3.46 +0.04 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.92 0.00 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.39 -0.03 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.93 +0.01 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.39 -0.03 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 651 0
26FEB26 13.00 P 0.38 0.38 0.38 0.37 0.00 28 2 131 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.54 0.00 28 0 348 0
26FEB26 14.00 P 0.00 0.00 0.00 0.77 +0.02 28 0 40 0
26FEB26 14.50 P 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.36 +0.03 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.69 +0.03 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.12 +0.08 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.50 +0.02 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 +0.02 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.46 +0.03 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.94 +0.02 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.40 -0.02 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 0.00 30 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 0.00 30 0 8 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 75 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.01 29 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 -0.02 29 0 58 0
30MAR26 14.00 P 0.00 0.00 0.00 0.90 -0.01 29 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 1.19 +0.02 30 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 1.52 +0.04 31 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.86 +0.06 31 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 2.24 +0.08 32 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.65 +0.10 32 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 3.06 +0.08 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 +0.07 34 0 0 0
30MAR26 18.00 P 3.99 3.99 3.99 3.98 +0.06 35 4 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.47 +0.04 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.95 +0.03 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.43 +0.01 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.91 -0.01 40 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.89 -0.03 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.89 -0.09 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.90 -0.02 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.89 -0.03 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.89 -0.03 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.89 -0.03 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.90 -0.02 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.89 -0.03 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.92 0.00 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.01 29 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.01 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 +0.06 30 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.01 29 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.04 29 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 +0.02 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.03 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 +0.05 30 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 +0.04 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.51 +0.02 29 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.92 +0.04 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 +0.07 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 +0.06 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.25 +0.06 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 +0.02 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.17 +0.03 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 7.12 +0.05 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.09 +0.07 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.01 +0.03 19 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.93 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.03 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.05 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.05 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.05 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 -0.04 30 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.05 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 -0.06 29 0 94 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.05 29 0 92 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 -0.12 29 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 -0.04 29 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.03 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 0.00 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.06 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 +0.03 30 0 0 0
29SEP26 18.00 P 4.42 4.42 4.42 4.50 +0.02 30 4 4 +4
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.34 +0.06 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.77 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.25 +0.03 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.17 +0.07 29 0 0 0
TOTAL PUT 1,339 17,041 +1,052
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$ 101.20
07NOV25 77.50 C 0.00 0.00 0.00 23.72 +1.15 125 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 21.22 +1.21 110 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 18.72 +1.17 96 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 16.22 +0.99 82 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 13.72 +1.10 68 0 1 0
07NOV25 90.00 C 0.00 0.00 0.00 11.22 +1.29 55 0 0 0
07NOV25 92.50 C 8.50 8.50 8.50 8.72 +1.27 42 1 2 0
07NOV25 95.00 C 4.99 6.90 4.99 6.25 +1.02 44 146 123 +64
07NOV25 97.50 C 2.34 4.32 2.34 3.83 +0.74 37 211 120 -37
07NOV25 100.00 C 0.90 2.51 0.85 1.94 +0.43 41 841 416 +52
07NOV25 102.50 C 0.39 1.20 0.35 0.75 +0.16 42 1,556 976 +69
07NOV25 105.00 C 0.15 0.47 0.14 0.22 +0.04 44 827 2,556 +370
07NOV25 107.50 C 0.10 0.18 0.10 0.05 +0.01 45 429 1,335 +53
07NOV25 110.00 C 0.08 0.09 0.05 0.01 0.00 46 194 1,517 +126
07NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 770 0
07NOV25 115.00 C 0.05 0.05 0.02 0.01 0.00 68 30 1,365 +8
07NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 589 0
07NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 79 0
07NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
07NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
14NOV25 77.50 C 0.00 0.00 0.00 23.72 - 0 0 0 -
14NOV25 80.00 C 0.00 0.00 0.00 21.22 +1.21 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 18.77 +1.22 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 16.28 +1.05 40 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 13.80 +1.18 40 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 11.35 +1.25 40 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 8.99 +1.19 40 0 0 0
14NOV25 95.00 C 6.30 7.30 5.62 6.59 +0.74 34 72 82 +20
14NOV25 97.50 C 3.23 5.12 3.16 4.72 +0.69 37 62 56 -1
14NOV25 100.00 C 2.00 3.74 2.00 3.15 +0.58 38 100 81 +22
14NOV25 102.50 C 1.17 2.28 1.17 1.96 +0.44 39 1,439 729 +576
14NOV25 105.00 C 0.70 1.50 0.70 1.17 +0.35 40 1,600 1,331 +956
14NOV25 107.50 C 0.52 0.90 0.52 0.64 +0.23 40 290 416 +229
14NOV25 110.00 C 0.36 0.53 0.30 0.32 +0.13 40 466 486 +51
14NOV25 112.50 C 0.22 0.33 0.22 0.15 +0.07 41 91 279 +91
14NOV25 115.00 C 0.20 0.22 0.19 0.06 +0.02 40 76 128 +74
14NOV25 117.50 C 0.11 0.15 0.11 0.03 +0.01 41 55 87 +55
14NOV25 120.00 C 0.09 0.12 0.09 0.01 0.00 41 19 181 +19
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV25 65.00 C 0.00 0.00 0.00 36.46 +1.14 87 0 1,297 0
27NOV25 67.50 C 0.00 0.00 0.00 33.84 +1.01 0 0 0 0
27NOV25 70.00 C 31.60 31.60 31.50 31.25 +0.91 0 4 36 +4
27NOV25 72.50 C 0.00 0.00 0.00 28.91 +1.05 60 0 253 0
27NOV25 75.00 C 0.00 0.00 0.00 26.39 +0.95 51 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 23.87 +0.94 37 0 0 0
27NOV25 80.00 C 21.46 21.46 21.46 21.38 +1.25 36 5 9 -1
27NOV25 82.50 C 0.00 0.00 0.00 19.11 +1.42 50 0 2 0
27NOV25 85.00 C 15.31 15.31 15.31 16.53 +1.22 40 4 96 +4
27NOV25 87.50 C 0.00 0.00 0.00 14.19 +1.17 41 0 0 0
27NOV25 90.00 C 12.50 12.50 12.50 11.95 +1.28 41 2 477 -2
27NOV25 92.50 C 9.96 10.65 9.96 9.61 +0.85 36 23 721 +23
27NOV25 95.00 C 6.40 8.56 6.40 7.75 +0.84 38 9 4,401 -5
27NOV25 97.50 C 4.89 6.80 4.89 6.37 +0.92 42 365 1,405 -208
27NOV25 100.00 C 3.56 5.20 3.38 4.64 +0.38 39 790 5,929 +343
27NOV25 102.50 C 2.60 4.00 2.50 3.49 +0.35 40 2,473 5,221 +1,493
27NOV25 105.00 C 1.99 3.00 1.86 2.61 +0.36 41 1,935 7,291 +418
27NOV25 107.50 C 1.50 2.20 1.37 1.89 +0.32 41 495 3,394 +266
27NOV25 110.00 C 1.07 1.60 1.05 1.30 +0.23 41 988 9,577 +86
27NOV25 112.50 C 0.85 1.22 0.85 0.87 +0.16 41 465 2,149 +75
27NOV25 115.00 C 0.66 0.92 0.66 0.57 +0.11 41 615 15,307 +143
27NOV25 117.50 C 0.63 0.67 0.52 0.36 +0.07 41 229 5,507 +157
27NOV25 120.00 C 0.40 0.58 0.40 0.23 +0.05 41 730 11,048 -577
27NOV25 122.50 C 0.40 0.40 0.40 0.14 +0.03 41 60 4,138 -60
27NOV25 125.00 C 0.29 0.34 0.29 0.08 +0.01 41 30 2,933 +28
27NOV25 127.50 C 0.30 0.30 0.30 0.05 +0.01 41 50 1,857 0
27NOV25 130.00 C 0.20 0.23 0.20 0.03 +0.01 41 51 22,404 +12
27NOV25 132.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 5,546 0
27NOV25 135.00 C 0.16 0.16 0.16 0.01 0.00 42 10 7,046 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10,381 0
27NOV25 140.00 C 0.11 0.11 0.10 0.01 0.00 46 4 1,436 +3
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 55 0 1,220 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
27NOV25 155.00 C 0.03 0.03 0.03 0.01 0.00 59 150 398 +150
27NOV25 157.50 C 0.03 0.03 0.03 0.01 0.00 61 100 402 +100
27NOV25 160.00 C 0.04 0.04 0.04 0.01 0.00 63 50 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 0.00 0.00 0.00 0.01 0.00 67 0 535 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 78 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 86 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 89 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 51.48 +0.95 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.11 +0.98 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.68 +0.91 78 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.01 +0.68 46 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.54 +0.92 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.14 +0.92 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.68 +0.92 56 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.17 +0.87 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.79 +0.96 52 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 29.33 +0.88 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.96 +0.70 48 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 24.37 +0.70 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.20 +0.78 44 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 20.10 +1.18 45 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.61 +1.13 41 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.59 +1.17 41 0 62 0
30DEC25 90.00 C 14.22 14.22 14.18 13.58 +1.11 40 30 330 +5
30DEC25 92.50 C 0.00 0.00 0.00 11.69 +0.88 40 0 1,023 0
30DEC25 95.00 C 10.60 10.60 10.60 9.86 +0.66 39 1 1,523 0
30DEC25 97.50 C 7.91 8.93 7.86 8.54 +0.57 40 127 5,186 0
30DEC25 100.00 C 6.65 7.71 6.47 7.23 +0.49 40 129 8,345 +120
30DEC25 102.50 C 5.00 6.50 5.00 6.03 +0.40 40 465 12,054 +364
30DEC25 105.00 C 4.40 5.50 4.40 5.11 +0.48 41 954 12,046 +612
30DEC25 107.50 C 4.26 4.64 4.00 4.27 +0.49 41 817 2,777 +467
30DEC25 110.00 C 3.05 3.92 3.05 3.48 +0.43 41 1,521 19,348 +471
30DEC25 112.50 C 2.71 3.21 2.71 2.81 +0.36 41 632 6,112 -20
30DEC25 115.00 C 2.53 2.80 2.43 2.25 +0.30 41 411 5,307 +170
30DEC25 117.50 C 1.81 2.37 1.81 1.79 +0.25 41 643 3,669 +496
30DEC25 120.00 C 1.55 2.02 1.55 1.41 +0.21 41 267 17,125 -38
30DEC25 122.50 C 1.56 1.70 1.44 1.10 +0.17 41 198 10,628 -47
30DEC25 125.00 C 1.25 1.48 1.22 0.86 +0.14 41 107 4,369 +40
30DEC25 127.50 C 1.16 1.33 1.16 0.66 +0.11 41 37 2,625 +37
30DEC25 130.00 C 0.94 1.17 0.94 0.51 +0.09 41 167 15,926 +97
30DEC25 132.50 C 0.89 1.00 0.89 0.39 +0.07 41 37 9,236 0
30DEC25 135.00 C 0.91 0.91 0.91 0.29 +0.05 41 34 29,645 0
30DEC25 137.50 C 0.73 0.73 0.73 0.22 +0.04 41 30 41,176 -30
30DEC25 140.00 C 0.77 0.77 0.66 0.17 +0.04 41 136 25,680 -122
30DEC25 142.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 20,408 0
30DEC25 145.00 C 0.55 0.55 0.55 0.09 +0.01 41 2 28,410 +2
30DEC25 147.50 C 0.56 0.56 0.54 0.07 +0.01 41 50 38,185 -30
30DEC25 150.00 C 0.55 0.60 0.48 0.05 +0.01 41 466 7,213 -416
30DEC25 152.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,224 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 10,164 0
30DEC25 157.50 C 0.36 0.36 0.36 0.02 +0.01 41 250 854 -250
30DEC25 160.00 C 0.43 0.43 0.43 0.01 0.00 39 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 42 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,980 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,798 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,913 0
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 0.15 0.15 0.15 0.01 0.00 53 40 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 0.13 0.13 0.13 0.01 0.00 57 22 8,078 +2
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,007 0
30DEC25 210.00 C 0.10 0.10 0.10 0.01 0.00 60 5 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 65 0 2,121 0
30DEC25 230.00 C 0.06 0.06 0.06 0.01 0.00 67 7 154 +7
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 74 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 77 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 82 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 0.00 0.00 0.00 0.01 0.00 86 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 51.97 +1.44 80 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.50 +1.37 76 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 46.86 +1.09 64 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.60 +1.27 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.11 +1.41 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.72 +1.46 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.32 +1.45 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.88 +1.44 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.51 +1.46 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.97 +1.26 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.68 +1.29 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.48 +1.27 47 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.24 +1.32 46 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 21.20 +1.48 46 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.08 +1.57 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 16.61 +0.98 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 14.79 +0.91 40 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 13.09 +0.84 40 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 11.35 +0.66 39 0 974 0
29JAN26 97.50 C 9.20 10.41 9.20 9.90 +0.50 39 74 2,316 +67
29JAN26 100.00 C 8.18 8.25 8.18 8.71 +0.34 39 31 2,819 +1
29JAN26 102.50 C 6.81 7.39 6.81 7.49 +0.37 39 302 2,069 +119
29JAN26 105.00 C 5.85 6.86 5.85 6.61 +0.42 40 63 4,965 +48
29JAN26 107.50 C 5.27 5.93 5.27 5.74 +0.46 40 106 609 -32
29JAN26 110.00 C 4.80 5.22 4.68 4.89 +0.41 40 52 681 +20
29JAN26 112.50 C 4.19 4.63 4.19 4.14 +0.35 40 93 333 +13
29JAN26 115.00 C 3.69 3.88 3.69 3.49 +0.30 40 131 849 -29
29JAN26 117.50 C 3.23 3.29 3.07 2.92 +0.25 40 109 218 0
29JAN26 120.00 C 2.48 2.99 2.40 2.44 +0.22 40 43 576 +3
29JAN26 122.50 C 2.58 2.58 2.58 2.03 +0.19 40 60 297 0
29JAN26 125.00 C 2.26 2.46 2.26 1.68 +0.16 40 26 614 +24
29JAN26 127.50 C 2.11 2.11 2.11 1.38 +0.13 40 1 983 +1
29JAN26 130.00 C 1.80 1.82 1.80 1.14 +0.11 40 35 288 +35
29JAN26 132.50 C 1.66 1.66 1.66 0.93 +0.09 40 34 90 +34
29JAN26 135.00 C 1.54 1.60 1.52 0.76 +0.07 40 74 161 +64
29JAN26 137.50 C 1.24 1.37 1.24 0.62 +0.06 40 36 104 +36
29JAN26 140.00 C 1.13 1.27 1.13 0.50 +0.05 40 36 147 +36
29JAN26 142.50 C 1.09 1.09 1.09 0.40 +0.04 40 34 164 +34
29JAN26 145.00 C 1.09 1.09 1.09 0.33 +0.04 40 37 233 +37
29JAN26 147.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 2,001 0
29JAN26 150.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 6,073 0
29JAN26 152.50 C 0.85 0.85 0.85 0.17 +0.02 40 34 1,003 0
29JAN26 155.00 C 0.75 0.81 0.75 0.13 +0.01 40 13 4,000 0
29JAN26 157.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 10 0
29JAN26 167.50 C 0.61 0.61 0.61 0.05 +0.01 40 5 5 +5
29JAN26 170.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 180.00 C 0.44 0.44 0.44 0.01 0.00 39 3 46 +3
26FEB26 70.00 C 0.00 0.00 0.00 32.77 +1.27 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.42 +1.22 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.16 +1.26 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.00 +1.19 44 0 0 0
26FEB26 80.00 C 23.58 23.58 23.58 23.67 +1.01 42 5 5 +5
26FEB26 82.50 C 0.00 0.00 0.00 21.76 +1.10 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.77 +1.04 42 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 18.04 +1.46 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.82 +0.92 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.19 +0.86 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 12.43 +0.55 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 11.17 +0.62 39 0 1 0
26FEB26 100.00 C 0.00 0.00 0.00 9.75 +0.25 38 0 344 0
26FEB26 102.50 C 8.48 8.87 8.37 8.79 +0.42 39 160 544 +141
26FEB26 105.00 C 7.53 7.53 7.40 7.79 +0.40 39 44 79 +35
26FEB26 107.50 C 6.68 7.15 6.68 6.91 +0.45 40 32 180 +28
26FEB26 110.00 C 5.50 6.37 5.50 6.10 +0.48 40 80 79 +70
26FEB26 112.50 C 5.29 5.29 5.20 5.31 +0.44 40 60 90 +60
26FEB26 115.00 C 4.72 4.91 4.62 4.60 +0.39 40 255 298 +255
26FEB26 117.50 C 4.21 4.39 4.09 3.97 +0.34 40 260 260 +260
26FEB26 120.00 C 3.36 3.97 3.36 3.42 +0.30 40 43 163 +42
26FEB26 122.50 C 0.00 0.00 0.00 2.94 +0.27 40 0 0 0
26FEB26 125.00 C 2.65 2.98 2.65 2.52 +0.24 40 25 365 +18
26FEB26 127.50 C 2.67 2.67 2.67 2.15 +0.21 40 30 32 +30
26FEB26 130.00 C 2.41 2.41 2.41 1.83 +0.18 40 30 30 +30
26FEB26 132.50 C 0.00 0.00 0.00 1.56 +0.16 40 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 1.32 +0.13 40 0 1 0
26FEB26 137.50 C 0.00 0.00 0.00 1.12 +0.12 40 0 1 0
26FEB26 140.00 C 0.00 0.00 0.00 0.94 +0.10 39 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.79 +0.08 39 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.67 +0.08 39 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.56 +0.06 39 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.47 +0.05 39 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
26FEB26 155.00 C 1.11 1.11 1.11 0.33 +0.04 39 30 30 +30
26FEB26 157.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
26FEB26 160.00 C 1.00 1.00 1.00 0.23 +0.03 39 2 5 +2
26FEB26 162.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26FEB26 180.00 C 0.66 0.66 0.65 0.05 0.00 39 40 40 +40
30MAR26 50.00 C 0.00 0.00 0.00 52.35 +1.39 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.94 +1.39 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.53 +1.14 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.01 +1.24 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.72 +1.79 54 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 40.28 +1.23 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.95 +1.22 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.76 +1.33 50 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.45 +1.29 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.30 +1.23 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.16 +1.24 47 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 26.88 +1.00 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.05 +1.18 45 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.10 +1.05 45 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.17 +1.00 44 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 19.57 +1.50 44 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.66 +1.17 43 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 15.83 +0.83 41 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 14.36 +0.75 41 0 240 0
30MAR26 97.50 C 0.00 0.00 0.00 13.14 +0.76 42 0 9,469 0
30MAR26 100.00 C 11.78 12.10 11.78 11.77 +0.45 41 2 5,024 0
30MAR26 102.50 C 0.00 0.00 0.00 10.56 +0.48 41 0 5,432 0
30MAR26 105.00 C 8.87 9.21 8.87 9.73 +0.47 42 39 14,736 -14
30MAR26 107.50 C 7.79 8.35 7.79 8.86 +0.56 42 6 1,713 0
30MAR26 110.00 C 7.30 8.32 7.30 7.94 +0.51 42 54 9,804 +52
30MAR26 112.50 C 7.48 7.48 7.48 7.10 +0.47 42 5 1,195 -5
30MAR26 115.00 C 0.00 0.00 0.00 6.33 +0.42 42 0 2,503 0
30MAR26 117.50 C 0.00 0.00 0.00 5.64 +0.38 42 0 1,834 0
30MAR26 120.00 C 5.45 5.65 5.45 5.02 +0.35 42 38 10,574 +24
30MAR26 122.50 C 0.00 0.00 0.00 4.45 +0.31 42 0 829 0
30MAR26 125.00 C 4.62 4.62 4.62 3.95 +0.29 42 25 6,101 0
30MAR26 127.50 C 4.11 4.26 4.11 3.49 +0.26 42 78 2,412 -78
30MAR26 130.00 C 3.94 4.06 3.91 3.08 +0.23 42 37 4,487 -30
30MAR26 132.50 C 3.59 3.60 3.59 2.72 +0.21 42 153 589 -100
30MAR26 135.00 C 3.35 3.35 3.35 2.40 +0.19 42 100 13,307 -100
30MAR26 137.50 C 0.00 0.00 0.00 2.11 +0.17 42 0 787 0
30MAR26 140.00 C 2.94 2.94 2.94 1.85 +0.14 42 100 10,584 +34
30MAR26 142.50 C 0.00 0.00 0.00 1.63 +0.13 42 0 298 0
30MAR26 145.00 C 0.00 0.00 0.00 1.43 +0.12 42 0 4,725 0
30MAR26 147.50 C 2.40 2.43 2.40 1.25 +0.10 41 3 1,255 0
30MAR26 150.00 C 2.00 2.25 2.00 1.10 +0.10 42 2 7,825 -1
30MAR26 152.50 C 0.00 0.00 0.00 0.96 +0.08 41 0 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.84 +0.07 41 0 1,001 0
30MAR26 157.50 C 0.00 0.00 0.00 0.73 +0.06 41 0 1,852 0
30MAR26 160.00 C 1.73 1.73 1.73 0.64 +0.06 41 34 5,339 0
30MAR26 162.50 C 0.00 0.00 0.00 0.56 +0.05 41 0 8,081 0
30MAR26 165.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 142 0
30MAR26 167.50 C 0.00 0.00 0.00 0.42 +0.03 41 0 111 0
30MAR26 170.00 C 1.30 1.35 1.30 0.37 +0.03 41 12 2,195 +12
30MAR26 172.50 C 0.00 0.00 0.00 0.32 +0.03 41 0 357 0
30MAR26 175.00 C 1.30 1.30 1.20 0.28 +0.03 41 32 16,846 -10
30MAR26 177.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 173 0
30MAR26 180.00 C 1.10 1.15 1.10 0.21 +0.02 41 30 165 +30
30MAR26 182.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 259 0
30MAR26 187.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 87 0
30MAR26 190.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 220 0
30MAR26 195.00 C 0.90 0.90 0.90 0.09 +0.01 41 3 74 +3
30MAR26 197.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 171 0
30MAR26 200.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 2,443 0
30MAR26 205.00 C 0.00 0.00 0.00 0.05 0.00 41 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 0.00 42 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 0.00 42 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 0.00 41 0 291 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 183 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 53.24 +1.46 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.87 +1.43 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 48.55 +1.43 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.30 +1.46 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.97 +1.29 51 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 41.62 +1.16 49 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.44 +1.17 48 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.29 +1.20 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.21 +1.11 47 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.34 +1.25 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.44 +1.32 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 29.47 +1.24 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.42 +1.07 44 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 25.66 +0.99 44 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.73 +0.80 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 22.33 +0.99 43 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.61 +0.92 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.32 +1.00 43 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.98 +0.96 43 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 16.68 +0.89 43 1 742 0
29JUN26 100.00 C 15.00 15.61 15.00 15.41 +0.77 42 15 2,541 +15
29JUN26 102.50 C 14.00 14.00 14.00 14.32 +0.50 42 1 2,597 0
29JUN26 105.00 C 0.00 0.00 0.00 13.28 +0.59 42 0 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 12.37 +0.47 43 0 562 0
29JUN26 110.00 C 0.00 0.00 0.00 11.35 +0.32 42 0 3,608 0
29JUN26 112.50 C 0.00 0.00 0.00 10.64 +0.46 43 1 564 +1
29JUN26 115.00 C 0.00 0.00 0.00 9.97 +0.58 43 0 1,565 0
29JUN26 117.50 C 0.00 0.00 0.00 9.20 +0.55 43 0 902 0
29JUN26 120.00 C 8.70 8.70 8.30 8.49 +0.52 43 2 5,142 +1
29JUN26 122.50 C 0.00 0.00 0.00 7.82 +0.49 43 0 948 0
29JUN26 125.00 C 7.18 7.18 7.18 7.20 +0.45 43 1 5,501 0
29JUN26 127.50 C 0.00 0.00 0.00 6.63 +0.43 43 0 819 0
29JUN26 130.00 C 6.50 7.00 6.50 6.10 +0.40 43 258 7,871 +163
29JUN26 132.50 C 6.34 6.34 6.34 5.61 +0.38 43 2 756 -2
29JUN26 135.00 C 0.00 0.00 0.00 5.16 +0.36 43 0 2,135 0
29JUN26 137.50 C 0.00 0.00 0.00 4.74 +0.33 43 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 4.35 +0.31 43 0 680 0
29JUN26 142.50 C 0.00 0.00 0.00 4.00 +0.29 43 0 219 0
29JUN26 145.00 C 0.00 0.00 0.00 3.67 +0.27 43 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.37 +0.26 43 0 410 0
29JUN26 150.00 C 0.00 0.00 0.00 3.09 +0.24 43 0 2,662 0
29JUN26 152.50 C 0.00 0.00 0.00 2.83 +0.22 43 0 141 0
29JUN26 155.00 C 3.85 3.85 3.85 2.59 +0.20 43 3 278 0
29JUN26 157.50 C 0.00 0.00 0.00 2.38 +0.19 43 0 391 0
29JUN26 160.00 C 0.00 0.00 0.00 2.18 +0.18 43 0 263 0
29JUN26 162.50 C 0.00 0.00 0.00 2.00 +0.17 43 0 261 0
29JUN26 165.00 C 0.00 0.00 0.00 1.83 +0.15 43 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.68 +0.14 43 0 800 0
29JUN26 170.00 C 0.00 0.00 0.00 1.53 +0.13 43 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 1.41 +0.13 43 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.29 +0.12 43 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.18 +0.11 43 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 1.08 +0.10 43 0 268 0
29JUN26 182.50 C 0.00 0.00 0.00 0.99 +0.09 43 0 196 0
29JUN26 185.00 C 2.10 2.10 2.10 0.90 +0.08 43 7 91 0
29JUN26 187.50 C 0.00 0.00 0.00 0.83 +0.08 43 0 40 0
29JUN26 190.00 C 0.00 0.00 0.00 0.76 +0.07 43 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.67 +0.04 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.63 +0.06 43 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.58 +0.05 43 0 272 0
29JUN26 200.00 C 0.00 0.00 0.00 0.53 +0.05 43 0 2,055 0
29SEP26 50.00 C 0.00 0.00 0.00 53.87 +1.16 53 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 51.55 +1.10 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.53 +1.32 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.51 +1.48 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.19 +1.31 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.07 +1.30 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.99 +1.28 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.93 +1.23 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.95 +1.26 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.12 +1.25 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.32 +0.93 46 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.28 +1.01 44 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 29.58 +1.01 44 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 28.08 +1.22 44 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 26.45 +1.14 44 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.92 +1.03 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.48 +1.24 43 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 21.98 +1.07 43 0 2 0
29SEP26 95.00 C 19.00 20.62 19.00 20.88 +0.65 43 106 278 +93
29SEP26 97.50 C 19.20 19.20 19.20 19.69 +1.19 43 2 396 0
29SEP26 100.00 C 17.00 17.00 17.00 18.21 +0.68 42 101 1,823 +74
29SEP26 102.50 C 0.00 0.00 0.00 17.05 +0.46 42 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 16.42 +0.75 43 0 659 0
29SEP26 107.50 C 0.00 0.00 0.00 15.28 +0.55 43 0 174 0
29SEP26 110.00 C 0.00 0.00 0.00 14.41 +0.57 43 0 1,773 0
29SEP26 112.50 C 0.00 0.00 0.00 13.63 +0.66 43 0 250 0
29SEP26 115.00 C 0.00 0.00 0.00 12.90 +0.75 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 12.20 +0.82 44 0 528 0
29SEP26 120.00 C 11.00 11.36 11.00 11.36 +0.71 43 45 913 0
29SEP26 122.50 C 10.80 10.80 10.80 10.79 +0.82 44 1 779 -1
29SEP26 125.00 C 9.33 10.75 9.33 10.12 +0.79 44 4 1,182 -2
29SEP26 127.50 C 0.00 0.00 0.00 9.49 +0.76 44 0 194 0
29SEP26 130.00 C 8.73 9.54 8.73 8.90 +0.74 44 103 2,160 +80
TOTAL CALL 29,662 875,487 +8,990
07NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
07NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 502 0
07NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
07NOV25 92.50 P 0.06 0.07 0.06 0.01 -0.02 51 19 256 +1
07NOV25 95.00 P 0.25 0.35 0.09 0.04 -0.12 45 285 550 -115
07NOV25 97.50 P 1.00 1.00 0.19 0.21 -0.35 44 1,453 1,083 +376
07NOV25 100.00 P 2.20 2.30 0.62 0.78 -0.71 43 873 1,236 -97
07NOV25 102.50 P 3.67 3.67 1.79 2.12 -0.96 46 219 451 -14
07NOV25 105.00 P 5.28 5.28 4.42 4.12 -1.06 50 103 348 +22
07NOV25 107.50 P 0.00 0.00 0.00 6.52 -1.33 63 1 315 0
07NOV25 110.00 P 10.13 10.13 8.77 9.01 -1.09 80 5 14 -2
07NOV25 112.50 P 11.04 11.04 11.04 11.49 -1.11 93 2 2 0
07NOV25 115.00 P 0.00 0.00 0.00 14.21 -0.98 128 0 1 0
07NOV25 117.50 P 0.00 0.00 0.00 16.65 -0.95 138 0 0 0
07NOV25 120.00 P 0.00 0.00 0.00 19.07 -1.22 145 0 0 0
07NOV25 122.50 P 0.00 0.00 0.00 21.40 -1.20 134 0 0 0
07NOV25 125.00 P 0.00 0.00 0.00 23.98 -1.32 160 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 6 0
14NOV25 90.00 P 0.13 0.18 0.12 0.08 -0.04 41 186 219 +134
14NOV25 92.50 P 0.50 0.50 0.28 0.22 -0.10 40 7 50 +6
14NOV25 95.00 P 1.00 1.05 0.51 0.52 -0.18 40 186 272 +139
14NOV25 97.50 P 1.71 1.76 0.95 1.06 -0.32 40 268 420 +131
14NOV25 100.00 P 3.44 3.44 1.75 1.92 -0.51 39 2,111 2,291 +2,004
14NOV25 102.50 P 3.48 4.00 3.29 3.31 -0.65 41 661 707 +630
14NOV25 105.00 P 5.80 6.00 4.97 4.86 -0.93 40 121 57 +57
14NOV25 107.50 P 0.00 0.00 0.00 6.99 -1.17 43 1 30 0
14NOV25 110.00 P 9.60 9.60 9.60 9.07 -1.15 41 29 29 +29
14NOV25 112.50 P 0.00 0.00 0.00 11.49 -1.14 46 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 14.21 -0.98 62 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 16.65 -0.95 67 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 19.07 -1.22 70 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 21.42 -1.18 68 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 23.98 -1.32 78 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 228 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 706 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 425 0
27NOV25 80.00 P 0.16 0.16 0.15 0.03 -0.02 41 7 1,013 -7
27NOV25 82.50 P 0.25 0.25 0.20 0.07 -0.04 41 69 1,005 -1
27NOV25 85.00 P 0.33 0.35 0.28 0.16 -0.06 41 228 2,631 +8
27NOV25 87.50 P 0.56 0.56 0.49 0.31 -0.13 41 37 2,306 -35
27NOV25 90.00 P 0.88 0.89 0.57 0.57 -0.17 41 178 17,755 -22
27NOV25 92.50 P 1.33 1.35 0.90 0.99 -0.21 41 126 8,648 -12
27NOV25 95.00 P 2.36 2.36 1.40 1.54 -0.34 41 626 13,534 +116
27NOV25 97.50 P 3.37 3.37 2.12 2.30 -0.47 40 1,763 8,186 -283
27NOV25 100.00 P 4.50 4.70 3.03 3.35 -0.55 40 1,690 28,232 -766
27NOV25 102.50 P 5.06 5.50 4.35 4.76 -0.58 41 914 3,410 -243
27NOV25 105.00 P 6.81 7.01 6.10 6.38 -0.62 42 99 12,340 -12
27NOV25 107.50 P 8.24 8.24 7.50 8.17 -1.01 43 102 4,978 0
27NOV25 110.00 P 10.18 10.18 9.95 9.84 -1.28 40 3 19,057 -1
27NOV25 112.50 P 0.00 0.00 0.00 12.01 -1.48 41 0 1,814 0
27NOV25 115.00 P 14.43 14.43 14.43 14.61 -0.58 49 2 1,648 -2
27NOV25 117.50 P 0.00 0.00 0.00 16.90 -1.03 50 0 3,243 0
27NOV25 120.00 P 21.64 21.64 19.00 19.46 -0.83 56 65 6,725 +25
27NOV25 122.50 P 0.00 0.00 0.00 21.51 -1.10 49 0 2,197 0
27NOV25 125.00 P 0.00 0.00 0.00 24.07 -1.23 55 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 26.35 -1.25 49 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 28.91 -1.19 57 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 31.35 -1.25 56 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 33.86 -1.24 60 0 165 0
27NOV25 137.50 P 0.00 0.00 0.00 36.45 -1.15 69 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 39.01 -1.09 75 0 18 0
27NOV25 142.50 P 0.00 0.00 0.00 41.34 -1.26 68 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 44.01 -1.09 82 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 46.34 -1.26 74 0 0 -2
27NOV25 150.00 P 0.00 0.00 0.00 49.01 -1.09 88 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 51.45 -1.16 88 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 54.05 -1.05 96 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 56.53 -1.07 98 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.94 -1.16 95 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 61.44 -1.16 98 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.94 -1.16 101 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 66.55 -1.05 110 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.99 -1.11 109 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 71.44 -1.16 109 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 74.10 -1.00 120 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 76.53 -1.07 119 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 79.03 -1.07 121 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 81.39 -1.21 114 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.88 -1.22 115 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 86.50 -1.10 127 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 89.03 -1.07 130 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 91.35 -1.25 118 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 94.00 -1.10 133 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 96.34 -1.26 121 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 98.84 -1.26 123 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 826 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 168 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 0.00 43 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 484 0
30DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 320 0
30DEC25 75.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 765 0
30DEC25 77.50 P 0.48 0.49 0.48 0.26 -0.05 41 21 1,806 +21
30DEC25 80.00 P 0.70 0.70 0.65 0.43 -0.08 41 9 2,854 +9
30DEC25 82.50 P 0.97 0.97 0.84 0.67 -0.11 41 2,142 5,078 +107
30DEC25 85.00 P 1.35 1.35 1.08 1.00 -0.15 41 5,122 7,706 -2,024
30DEC25 87.50 P 1.73 1.73 1.47 1.44 -0.19 41 221 4,517 +114
30DEC25 90.00 P 2.50 2.50 2.00 2.00 -0.17 41 52 25,103 -9
30DEC25 92.50 P 3.04 3.04 2.59 2.62 -0.27 41 2,610 6,676 -1,570
30DEC25 95.00 P 3.98 4.18 3.28 3.50 -0.28 41 5,231 17,795 +136
30DEC25 97.50 P 5.03 5.03 4.37 4.44 -0.37 41 406 12,515 -35
30DEC25 100.00 P 6.70 6.88 5.41 5.60 -0.40 41 135 25,537 -55
30DEC25 102.50 P 6.77 6.98 6.77 6.97 -0.47 41 500 14,269 +380
30DEC25 105.00 P 8.27 8.27 8.27 8.50 -0.55 42 30 7,576 -30
30DEC25 107.50 P 0.00 0.00 0.00 10.22 -0.82 42 0 3,356 0
30DEC25 110.00 P 12.51 12.51 12.51 12.01 -0.91 43 1 29,980 0
30DEC25 112.50 P 0.00 0.00 0.00 13.95 -0.94 44 0 6,800 0
30DEC25 115.00 P 0.00 0.00 0.00 15.96 -0.88 44 0 7,697 0
30DEC25 117.50 P 0.00 0.00 0.00 18.10 -1.09 45 0 3,733 0
30DEC25 120.00 P 20.60 20.60 20.60 20.32 -1.14 47 14 33,397 +4
30DEC25 122.50 P 0.00 0.00 0.00 22.59 -1.16 48 0 4,802 0
30DEC25 125.00 P 0.00 0.00 0.00 24.89 -0.85 49 0 5,112 0
30DEC25 127.50 P 0.00 0.00 0.00 27.08 -1.14 48 0 1,588 0
30DEC25 130.00 P 30.73 30.73 30.73 29.48 -0.88 50 1 10,241 +1
30DEC25 132.50 P 0.00 0.00 0.00 31.75 -0.98 49 0 2,082 0
30DEC25 135.00 P 0.00 0.00 0.00 34.21 -0.90 51 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 36.61 -0.99 51 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 39.14 -0.96 54 0 15,244 0
30DEC25 142.50 P 0.00 0.00 0.00 41.53 -1.07 54 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 44.01 -1.09 56 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 46.44 -1.16 56 0 1,067 0
30DEC25 150.00 P 0.00 0.00 0.00 49.01 -1.09 60 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 51.45 -1.16 60 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 54.05 -1.05 65 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 56.53 -1.07 66 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 58.95 -1.15 66 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 61.44 -1.16 68 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 63.95 -1.15 70 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.55 -1.05 74 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.99 -3.21 75 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 71.49 -1.11 76 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 74.10 -1.00 81 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.53 -1.07 81 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 79.03 -1.07 83 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.39 -1.21 79 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.92 -1.18 81 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.50 -1.10 86 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 89.03 -1.07 89 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.44 -1.16 87 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 94.00 -1.10 91 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.44 -1.16 90 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.90 -1.20 89 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.94 -1.16 94 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.94 -1.16 97 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.94 -1.16 99 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.89 -1.21 100 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.96 -1.14 105 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.94 -1.23 107 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.94 -1.16 109 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.94 -1.16 112 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.94 -1.16 114 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.93 -1.17 116 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.98 -1.12 120 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.93 -1.17 120 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.98 -1.12 124 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.89 -1.21 122 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.91 -1.19 125 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.93 -1.17 128 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.96 -1.14 131 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.89 -1.21 129 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.93 -1.17 133 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.97 -1.13 137 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 60.00 P 0.15 0.15 0.15 0.02 0.00 41 2 6 +2
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 21 0
29JAN26 72.50 P 0.59 0.59 0.56 0.26 -0.06 40 4 74 0
29JAN26 75.00 P 0.00 0.00 0.00 0.41 -0.09 40 0 728 0
29JAN26 77.50 P 0.84 0.84 0.84 0.61 -0.13 40 10 591 +5
29JAN26 80.00 P 1.28 1.28 1.08 0.88 -0.18 40 5,066 6,403 +5,004
29JAN26 82.50 P 1.49 1.49 1.43 1.25 -0.21 40 60 855 +24
29JAN26 85.00 P 1.94 1.94 1.82 1.71 -0.21 40 60 1,747 +30
29JAN26 87.50 P 2.49 2.49 2.47 2.27 -0.19 40 54 1,959 0
29JAN26 90.00 P 3.51 3.51 2.99 2.92 -0.24 40 63 2,751 +30
29JAN26 92.50 P 4.17 4.17 3.62 3.66 -0.31 40 178 5,563 +70
29JAN26 95.00 P 5.30 5.30 4.58 4.56 -0.39 39 133 2,153 +92
29JAN26 97.50 P 6.20 6.20 5.64 5.63 -0.41 40 180 2,208 0
29JAN26 100.00 P 7.60 7.63 6.77 6.86 -0.36 40 205 4,921 +189
29JAN26 102.50 P 8.28 8.28 8.28 8.21 -0.70 40 30 1,809 +30
29JAN26 105.00 P 0.00 0.00 0.00 9.63 -0.60 40 0 1,199 0
29JAN26 107.50 P 0.00 0.00 0.00 11.36 -0.79 41 0 455 0
29JAN26 110.00 P 0.00 0.00 0.00 13.10 -0.94 41 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 14.99 -0.95 42 0 13 0
29JAN26 115.00 P 0.00 0.00 0.00 16.77 -0.68 42 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 18.94 -0.94 43 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 20.95 -1.07 43 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 22.86 -1.39 42 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 25.22 -1.25 44 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 27.26 -1.47 42 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 29.75 -1.25 44 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.84 -1.68 42 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.26 -1.65 44 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.61 -1.42 43 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.14 -1.42 46 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.53 -1.25 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.01 -1.16 47 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.44 -1.19 48 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.01 -1.12 51 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.45 -1.19 51 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 54.05 -1.07 55 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.53 -1.08 56 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.95 -1.17 56 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.44 -1.18 57 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.95 -1.17 59 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.55 -1.05 63 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.99 -3.21 63 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.49 -1.29 64 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 74.10 -1.01 68 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.53 -1.07 68 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 79.03 -1.07 69 0 0 0
26FEB26 70.00 P 0.70 0.70 0.63 0.33 -0.05 39 4 4 0
26FEB26 72.50 P 0.85 0.85 0.79 0.50 -0.08 39 32 34 +32
26FEB26 75.00 P 0.00 0.00 0.00 0.71 -0.12 39 0 0 0
26FEB26 77.50 P 1.37 1.37 1.37 0.99 -0.16 40 30 35 +30
26FEB26 80.00 P 1.73 1.73 1.51 1.37 -0.16 40 70 209 +34
26FEB26 82.50 P 2.22 2.22 2.22 1.82 -0.23 40 34 98 +34
26FEB26 85.00 P 2.63 2.69 2.56 2.35 -0.23 40 220 439 +214
26FEB26 87.50 P 3.24 3.30 3.02 2.97 -0.26 39 339 519 +323
26FEB26 90.00 P 4.00 4.12 3.77 3.71 -0.28 39 472 752 +382
26FEB26 92.50 P 4.89 4.89 4.74 4.51 -0.38 39 80 521 +20
26FEB26 95.00 P 5.92 5.97 5.86 5.45 -0.35 39 164 177 +144
26FEB26 97.50 P 7.12 7.19 6.39 6.55 -0.38 39 277 417 +277
26FEB26 100.00 P 8.45 8.45 7.72 7.73 -0.45 39 690 510 +478
26FEB26 102.50 P 9.80 9.80 9.80 9.14 -0.74 39 30 325 +30
26FEB26 105.00 P 11.33 11.33 11.33 10.62 -0.74 40 30 60 +30
26FEB26 107.50 P 0.00 0.00 0.00 12.30 -0.59 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.98 -0.80 41 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.90 -0.64 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.72 -0.76 42 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 19.47 -1.19 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.50 -1.17 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.58 -1.24 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.75 -1.22 42 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.93 -1.28 42 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 30.29 -1.13 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.56 -1.33 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.84 -1.30 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.93 -1.36 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.28 -1.35 43 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.65 -1.54 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.01 -1.42 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.44 -1.19 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.01 -1.34 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.45 -1.19 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 54.05 -1.07 50 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.53 -1.08 51 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.95 -1.17 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.44 -1.18 52 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.95 -1.17 53 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.55 -1.06 57 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.99 -3.21 57 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.49 -1.30 58 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 74.10 -1.26 61 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.53 -1.27 61 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 79.03 -1.07 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 4 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 1,354 0
30MAR26 62.50 P 0.00 0.00 0.00 0.24 -0.04 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.36 -0.06 41 0 2,239 0
30MAR26 67.50 P 0.00 0.00 0.00 0.52 -0.08 41 0 374 0
30MAR26 70.00 P 1.17 1.17 1.17 0.72 -0.12 41 5 3,574 -5
30MAR26 72.50 P 0.00 0.00 0.00 1.00 -0.12 42 0 252 0
30MAR26 75.00 P 0.00 0.00 0.00 1.34 -0.16 42 0 9,932 0
30MAR26 77.50 P 0.00 0.00 0.00 1.73 -0.21 42 0 5,558 0
30MAR26 80.00 P 0.00 0.00 0.00 2.24 -0.23 42 0 8,913 0
30MAR26 82.50 P 2.96 2.96 2.96 2.80 -0.30 42 34 11,207 +34
30MAR26 85.00 P 3.83 3.83 3.60 3.48 -0.31 42 36 65,775 +34
30MAR26 87.50 P 0.00 0.00 0.00 4.25 -0.26 42 0 14,357 0
30MAR26 90.00 P 5.32 5.32 5.10 5.07 -0.29 42 28 54,072 0
30MAR26 92.50 P 6.57 6.57 6.57 5.96 -0.36 41 1 3,711 0
30MAR26 95.00 P 7.62 7.62 6.97 6.92 -0.45 41 95 18,131 +88
30MAR26 97.50 P 8.61 8.65 8.01 8.12 -0.39 41 542 9,326 -442
30MAR26 100.00 P 10.30 10.30 9.30 9.36 -0.68 41 178 23,544 +1
30MAR26 102.50 P 0.00 0.00 0.00 10.73 -0.53 42 0 4,408 0
30MAR26 105.00 P 0.00 0.00 0.00 12.22 -0.49 42 0 26,626 0
30MAR26 107.50 P 13.88 13.88 13.88 13.80 -0.78 42 10 1,628 0
30MAR26 110.00 P 16.35 16.35 16.35 15.51 -0.82 42 30 19,657 0
30MAR26 112.50 P 17.20 17.20 17.20 17.20 -0.99 43 2 2,566 +1
30MAR26 115.00 P 20.00 20.00 20.00 19.20 -0.75 44 30 6,115 0
30MAR26 117.50 P 0.00 0.00 0.00 21.04 -0.97 44 0 3,721 0
30MAR26 120.00 P 22.68 22.68 22.68 23.03 -0.87 44 30 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 25.06 -0.84 45 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 26.79 -1.27 43 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 28.90 -1.48 44 0 1,934 0
30MAR26 130.00 P 31.00 31.00 31.00 31.18 -1.12 45 10 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 33.19 -1.30 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 35.54 -1.15 45 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 37.79 -1.15 45 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 40.07 -0.97 46 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 42.35 -1.05 46 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.67 -1.03 46 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 46.92 -1.22 45 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 49.24 -1.27 45 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 51.56 -1.50 44 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 54.05 -1.23 45 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.53 -1.35 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.00 -1.36 47 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.44 -1.24 47 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.95 -1.17 49 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.55 -1.11 52 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 68.99 -3.21 52 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 71.49 -1.30 53 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 74.10 -1.26 56 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 76.53 -1.27 56 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 79.03 -1.07 57 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 81.39 -1.31 55 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.92 -1.19 57 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.50 -1.11 60 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 89.03 -1.07 62 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.44 -1.34 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 94.00 -1.10 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.44 -1.16 63 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.91 -1.20 63 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.94 -1.17 66 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.94 -1.26 68 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.94 -1.16 69 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.89 -1.22 70 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.96 -1.38 73 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.94 -1.23 75 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.94 -1.16 76 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.94 -1.37 78 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.94 -1.17 79 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.93 -1.17 81 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.98 -1.14 83 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.93 -1.17 84 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.98 -1.12 86 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.89 -1.21 86 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.91 -1.19 88 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.93 -1.17 89 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.96 -1.14 92 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.90 -1.29 91 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.93 -1.17 93 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.97 -1.22 96 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.80 -1.30 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.80 -1.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.48 -0.03 43 0 2 0
29JUN26 60.00 P 1.05 1.05 1.05 0.66 -0.06 43 6 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 -0.09 43 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.17 -0.08 43 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.12 43 0 630 0
29JUN26 70.00 P 0.00 0.00 0.00 1.90 -0.12 43 0 913 0
29JUN26 72.50 P 0.00 0.00 0.00 2.35 -0.17 43 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.89 -0.18 43 0 9,469 0
29JUN26 77.50 P 0.00 0.00 0.00 3.49 -0.23 43 0 803 0
29JUN26 80.00 P 4.40 4.40 4.14 4.14 -0.19 43 5 7,768 +2
29JUN26 82.50 P 0.00 0.00 0.00 4.76 -0.27 42 0 1,392 0
29JUN26 85.00 P 5.55 5.60 5.55 5.60 -0.21 42 6 2,107 +2
29JUN26 87.50 P 7.00 7.00 7.00 6.41 -0.27 42 1 1,118 +1
29JUN26 90.00 P 7.78 8.00 7.22 7.27 -0.38 42 37 2,836 +13
29JUN26 92.50 P 8.29 8.29 8.29 8.29 -0.38 41 30 2,368 +30
29JUN26 95.00 P 9.42 9.42 9.42 9.36 -0.48 41 30 9,097 +30
29JUN26 97.50 P 11.01 11.01 11.01 10.66 -0.38 42 30 4,948 +30
29JUN26 100.00 P 12.10 12.10 12.07 12.07 -0.33 42 48 10,876 +18
29JUN26 102.50 P 0.00 0.00 0.00 13.43 -0.41 42 0 3,911 0
29JUN26 105.00 P 14.88 14.88 14.88 14.88 -0.42 42 20 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 16.40 -0.73 42 0 2,718 0
29JUN26 110.00 P 0.00 0.00 0.00 18.03 -0.59 42 0 10,560 0
29JUN26 112.50 P 0.00 0.00 0.00 19.71 -0.27 43 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 21.43 -0.79 43 0 11,367 0
29JUN26 117.50 P 0.00 0.00 0.00 22.50 -1.58 41 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 25.01 -1.02 43 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 26.97 -0.90 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 29.28 -0.59 45 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 31.10 -0.92 44 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 33.28 -0.82 45 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 35.38 -0.70 45 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 37.24 -1.33 45 0 4,637 0
29JUN26 137.50 P 0.00 0.00 0.00 39.56 -0.85 46 0 578 0
29JUN26 140.00 P 42.70 42.70 42.70 41.68 -0.82 46 1 1,144 -1
29JUN26 142.50 P 0.00 0.00 0.00 43.53 -1.27 44 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 45.70 -1.24 44 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 47.94 -1.24 44 0 20 0
29JUN26 150.00 P 0.00 0.00 0.00 50.24 -0.57 44 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 52.47 -1.23 44 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 54.76 -1.48 44 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 57.22 -1.30 45 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 59.33 -1.31 43 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 61.63 -1.43 43 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 64.02 -1.38 43 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 66.55 -1.23 44 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 69.05 -3.15 45 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 71.49 -1.37 45 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 74.10 -1.26 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.53 -1.27 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.03 -1.16 49 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 81.40 -1.30 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.92 -1.31 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.50 -1.11 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 89.03 -1.12 52 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.44 -1.34 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 94.00 -1.15 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.44 -1.16 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.91 -1.30 54 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.58 0.00 43 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 0.00 43 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 1.67 -0.01 43 0 33 0
29SEP26 65.00 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.54 -0.02 43 0 0 0
29SEP26 70.00 P 3.15 3.15 3.15 3.09 -0.02 43 3 1,012 +3
29SEP26 72.50 P 0.00 0.00 0.00 3.65 -0.04 43 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 4.16 -0.24 43 0 853 0
29SEP26 77.50 P 4.86 4.94 4.86 4.93 -0.16 43 134 1,142 +100
29SEP26 80.00 P 5.84 5.84 5.84 5.57 -0.27 42 3 2,328 0
29SEP26 82.50 P 7.00 7.00 7.00 6.37 -0.25 42 2 2,130 +2
29SEP26 85.00 P 7.20 7.20 7.20 7.22 -0.27 42 30 2,079 +2
29SEP26 87.50 P 0.00 0.00 0.00 8.20 -0.24 42 0 971 0
29SEP26 90.00 P 0.00 0.00 0.00 9.23 -0.23 42 0 1,973 0
29SEP26 92.50 P 10.56 10.56 10.56 10.28 -0.30 42 18 1,516 -11
29SEP26 95.00 P 11.64 11.64 11.64 11.46 -0.31 42 5 5,052 -5
29SEP26 97.50 P 13.10 13.10 13.10 12.74 -0.30 42 30 1,719 +30
29SEP26 100.00 P 15.00 15.00 15.00 14.12 -0.30 42 2 2,061 +2
29SEP26 102.50 P 15.50 15.69 15.50 15.50 -0.35 42 33 3,050 +30
29SEP26 105.00 P 0.00 0.00 0.00 16.93 -0.43 42 0 583 0
29SEP26 107.50 P 18.55 18.55 18.55 18.39 -0.72 42 30 452 +30
29SEP26 110.00 P 20.09 20.09 20.09 20.09 -0.68 43 10 1,818 -10
29SEP26 112.50 P 0.00 0.00 0.00 21.81 -0.63 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.55 -0.62 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 25.28 -0.70 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.19 -0.75 44 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 28.85 -0.96 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.75 -1.00 43 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 32.72 -1.01 44 0 2 0
29SEP26 130.00 P 35.93 35.93 35.40 34.67 -1.03 44 8 360 -3
TOTAL PUT 39,004 953,296 +6,623
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$ 15.84
27NOV25 9.75 C 0.00 0.00 0.00 6.11 +0.46 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.86 +0.46 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.36 +0.46 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.86 +0.46 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.36 +0.45 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.87 +0.44 47 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.37 +0.46 39 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.87 +0.45 32 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.38 +0.44 33 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.90 +0.41 32 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.45 +0.38 32 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.02 +0.27 30 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.69 +0.21 31 0 111 0
27NOV25 16.00 C 0.36 0.40 0.36 0.44 +0.16 32 7 373 +3
27NOV25 16.50 C 0.00 0.00 0.00 0.26 +0.09 32 0 208 0
27NOV25 17.00 C 0.12 0.13 0.12 0.14 +0.05 32 111 287 +45
27NOV25 17.50 C 0.07 0.07 0.07 0.08 +0.03 33 36 93 +36
27NOV25 18.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.13 +0.46 83 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.88 +0.46 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.63 +0.46 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.38 +0.46 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.13 +0.46 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.88 +0.46 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.63 +0.46 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.39 +0.46 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.14 +0.46 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.89 +0.46 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.64 +0.46 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.39 +0.46 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.14 +0.46 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.89 +0.46 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.40 +0.46 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.88 +0.42 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.87 +0.38 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.48 +0.47 42 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.94 +0.42 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.49 +0.40 32 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.05 +0.36 31 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.65 +0.32 31 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.26 +0.25 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.96 +0.20 30 0 172 0
30DEC25 16.00 C 0.00 0.00 0.00 0.72 +0.16 30 0 1,213 0
30DEC25 16.50 C 0.00 0.00 0.00 0.52 +0.11 30 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.26 +0.07 31 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.12 +0.04 32 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 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 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.17 +0.46 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.92 +0.46 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.43 +0.46 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.93 +0.45 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.44 +0.44 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.94 +0.41 21 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.48 +0.41 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.02 +0.39 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.60 +0.38 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.19 +0.34 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.81 +0.30 30 0 15 0
29JAN26 15.00 C 1.32 1.32 1.32 1.51 +0.31 32 15 15 +15
29JAN26 15.50 C 0.00 0.00 0.00 1.16 +0.21 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.92 +0.17 30 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.73 +0.14 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.56 +0.12 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.41 +0.08 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.46 +0.45 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.99 +0.46 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.51 +0.46 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.04 +0.45 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 +0.41 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.13 +0.40 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.62 +0.31 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.31 +0.36 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.95 +0.33 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.63 +0.30 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.34 +0.26 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.09 +0.23 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.88 +0.18 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.68 +0.13 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.55 +0.13 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.34 +0.10 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.26 +0.08 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.15 - 31 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 9.18 +0.45 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.94 +0.46 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.69 +0.46 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.45 +0.46 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.20 +0.46 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.95 +0.46 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 +0.46 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.46 +0.46 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 +0.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.97 +0.46 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.72 +0.46 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.48 +0.46 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.23 +0.46 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.99 +0.45 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.46 +0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.99 +0.40 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 +0.38 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.04 +0.34 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.57 +0.29 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.17 +0.30 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.77 +0.31 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.40 +0.29 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 +0.32 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.81 +0.30 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.54 +0.27 31 100 101 +100
30MAR26 16.00 C 0.00 0.00 0.00 1.25 +0.20 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.07 +0.21 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.91 +0.19 32 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.75 +0.17 32 100 100 +100
30MAR26 18.00 C 0.00 0.00 0.00 0.61 +0.14 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.49 +0.12 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.40 +0.11 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 +0.09 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 +0.07 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.00 +0.46 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.75 +0.46 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.51 +0.46 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.27 +0.46 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.02 +0.46 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 +0.46 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.54 +0.46 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.30 +0.46 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.06 +0.38 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 +0.49 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.17 +0.41 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.35 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.23 +0.33 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 +0.30 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.42 +0.30 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 +0.29 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.71 +0.35 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.43 +0.38 32 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.14 +0.36 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 +0.34 32 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 +0.31 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.41 +0.24 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 +0.26 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 +0.23 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.94 +0.22 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.81 +0.21 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.69 +0.18 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.17 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.50 +0.15 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 +0.12 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.09 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 +0.44 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.10 +0.42 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 +0.44 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 +0.41 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 +0.39 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.38 +0.37 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.00 +0.36 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.34 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 +0.34 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 +0.25 31 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 +0.25 31 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.18 31 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.11 +0.21 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 +0.16 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 +0.18 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 +0.17 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 +0.16 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.18 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.99 +0.15 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 +0.09 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 +0.08 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.08 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
TOTAL CALL 369 6,839 +299
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 676 0
27NOV25 14.50 P 0.11 0.11 0.10 0.08 -0.09 32 80 121 -24
27NOV25 15.00 P 0.32 0.32 0.17 0.17 -0.16 32 4 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.35 -0.23 33 0 34 0
27NOV25 16.00 P 0.59 0.59 0.59 0.60 -0.29 34 3 70 +3
27NOV25 16.50 P 0.00 0.00 0.00 0.92 -0.34 34 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 1.28 -0.40 33 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.71 -0.43 33 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.17 -0.45 31 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.66 -0.46 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.16 -0.46 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.66 -0.46 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.16 -0.46 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.16 -0.46 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.16 -0.46 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.16 -0.46 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.16 -0.46 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 213 0
30DEC25 13.50 P 0.11 0.11 0.10 0.08 -0.06 32 340 426 +183
30DEC25 14.00 P 0.00 0.00 0.00 0.14 -0.09 31 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.25 -0.11 32 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.39 -0.16 31 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.59 -0.22 32 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.85 -0.26 32 0 98 0
30DEC25 16.50 P 0.00 0.00 0.00 1.15 -0.31 32 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 1.46 -0.36 31 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.84 -0.39 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.27 -0.44 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.79 -0.36 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.26 -0.37 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.75 -0.37 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.21 -0.41 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.16 -0.46 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.16 -0.46 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.16 -0.46 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.16 -0.46 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 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.15 -0.09 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.37 -0.13 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.54 -0.16 31 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.75 -0.22 31 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.99 -0.28 31 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 1.30 -0.31 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.64 -0.30 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.96 -0.37 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.36 -0.41 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.81 -0.40 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.29 -0.40 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.76 -0.39 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.24 -0.39 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.16 -0.46 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.16 -0.46 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.16 -0.46 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 -0.01 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.33 -0.11 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.47 -0.13 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.65 -0.15 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.87 -0.18 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.10 -0.23 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.38 -0.27 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.70 -0.30 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.12 -0.27 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.51 -0.33 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.93 -0.33 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.38 -0.32 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.77 -0.40 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.24 - 34 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 -0.09 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 -0.11 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.61 -0.14 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.80 -0.14 32 0 50 0
30MAR26 15.50 P 1.22 1.22 1.22 1.03 -0.16 32 2 0 -2
30MAR26 16.00 P 0.00 0.00 0.00 1.29 -0.18 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.53 -0.25 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.90 -0.23 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.25 -0.29 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.63 -0.29 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.03 -0.32 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.46 -0.33 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 -0.33 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.36 -0.31 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.32 -0.31 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.31 -0.31 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.16 -0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.16 -0.46 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 33 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.79 -0.11 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.99 -0.12 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 -0.14 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.45 -0.14 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.74 -0.14 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 2.03 -0.16 33 0 0 0
29JUN26 17.00 P 2.53 2.53 2.53 2.33 -0.19 32 2 3 -1
29JUN26 17.50 P 0.00 0.00 0.00 2.67 -0.21 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.25 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.43 -0.21 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.78 -0.26 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.23 -0.23 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.64 -0.25 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.46 -0.30 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 -0.29 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.29 -0.34 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.17 -0.45 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.11 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.12 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.13 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 -0.14 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.16 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.18 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 -0.17 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.19 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 -0.21 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 -0.22 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.23 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.25 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 -0.26 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.73 -0.24 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 -0.29 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 -0.30 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 -0.29 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.59 -0.39 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 -0.40 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 -0.41 33 0 0 0
TOTAL PUT 431 4,578 +159
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$ 43.32
27NOV25 30.00 C 0.00 0.00 0.00 13.37 -0.13 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.39 -0.18 49 0 1,576 0
27NOV25 32.00 C 0.00 0.00 0.00 11.58 +0.13 80 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.40 -0.11 45 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.32 -0.14 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.48 +0.05 51 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.44 -0.13 40 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 6.50 -0.15 41 0 16 0
27NOV25 38.00 C 5.04 5.50 4.99 5.43 -0.14 28 40 23 +23
27NOV25 39.00 C 4.22 4.60 4.15 4.58 -0.35 34 11 56 +4
27NOV25 40.00 C 3.50 3.75 3.50 3.75 -0.32 35 6 218 +2
27NOV25 41.00 C 2.52 2.85 2.52 3.08 -0.23 38 57 221 -2
27NOV25 42.00 C 1.92 2.40 1.92 2.40 -0.21 38 524 424 +206
27NOV25 43.00 C 1.94 1.94 1.45 1.83 -0.21 38 2,804 1,916 +313
27NOV25 44.00 C 1.60 1.60 1.06 1.36 -0.18 38 2,837 4,224 +1,090
27NOV25 45.00 C 0.84 1.04 0.74 1.01 -0.13 39 3,436 6,756 +1,061
27NOV25 46.00 C 0.60 0.77 0.57 0.75 -0.09 39 3,617 4,335 +989
27NOV25 47.00 C 0.45 0.55 0.40 0.55 -0.07 40 2,290 5,729 +975
27NOV25 48.00 C 0.32 0.41 0.31 0.40 -0.07 41 1,376 5,788 +354
27NOV25 49.00 C 0.25 0.30 0.24 0.30 -0.04 42 836 2,838 +44
27NOV25 50.00 C 0.21 0.24 0.19 0.22 -0.03 43 2,359 10,745 +522
27NOV25 52.50 C 0.10 0.13 0.10 0.10 -0.01 45 564 7,705 +204
27NOV25 55.00 C 0.06 0.10 0.06 0.04 -0.01 46 561 12,046 +123
27NOV25 57.50 C 0.05 0.06 0.04 0.02 -0.01 49 206 5,522 +41
27NOV25 60.00 C 0.04 0.04 0.03 0.01 -0.01 51 453 11,240 -164
27NOV25 62.50 C 0.02 0.02 0.02 0.01 0.00 56 1 8,271 0
27NOV25 65.00 C 0.01 0.01 0.01 0.01 0.00 62 34 5,690 +20
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 23.92 -0.11 0 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.54 -0.39 103 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 22.35 -0.09 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.39 -0.15 0 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 20.35 -0.17 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.38 -0.58 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.43 -0.13 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.58 +0.02 72 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 16.77 -0.26 81 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 15.80 +0.20 77 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.52 +0.09 50 0 2 0
30DEC25 30.00 C 13.44 13.44 13.44 13.78 -0.23 66 3 463 0
30DEC25 31.00 C 0.00 0.00 0.00 12.80 -0.20 62 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 11.87 -0.13 60 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.87 +0.04 55 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 9.89 -0.15 51 0 903 0
30DEC25 35.00 C 0.00 0.00 0.00 8.93 -0.16 47 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 7.83 -0.34 39 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.88 -0.15 36 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 6.18 -0.15 40 0 180 0
30DEC25 39.00 C 0.00 0.00 0.00 5.25 -0.29 36 0 533 0
30DEC25 40.00 C 4.15 4.34 4.15 4.53 -0.23 36 2 1,572 -1
30DEC25 41.00 C 3.81 3.81 3.81 3.81 -0.28 35 5 1,089 +5
30DEC25 42.00 C 2.90 3.20 2.90 3.25 -0.19 36 79 768 +36
30DEC25 43.00 C 2.46 2.65 2.46 2.68 -0.22 35 333 788 +134
30DEC25 44.00 C 1.95 2.30 1.95 2.24 -0.16 36 445 4,360 +282
30DEC25 45.00 C 1.54 1.90 1.52 1.85 -0.15 36 569 6,472 +176
30DEC25 46.00 C 1.29 1.50 1.29 1.51 -0.15 36 369 2,950 +12
30DEC25 47.00 C 1.02 1.26 1.02 1.25 -0.12 37 372 3,081 +116
30DEC25 48.00 C 1.00 1.05 0.83 1.03 -0.10 38 412 11,119 +148
30DEC25 49.00 C 0.77 0.84 0.77 0.85 -0.09 38 193 1,020 -110
30DEC25 50.00 C 0.70 0.73 0.59 0.70 -0.08 39 450 19,105 +31
30DEC25 52.50 C 0.42 0.45 0.38 0.45 -0.03 41 464 7,045 -221
30DEC25 55.00 C 0.29 0.31 0.26 0.28 -0.01 42 463 20,507 +62
30DEC25 57.50 C 0.20 0.22 0.19 0.17 -0.01 43 152 14,781 +52
30DEC25 60.00 C 0.17 0.21 0.14 0.11 0.00 44 5,301 24,822 -2,888
30DEC25 62.50 C 0.12 0.13 0.12 0.07 0.00 45 328 9,039 -226
30DEC25 65.00 C 0.10 0.11 0.10 0.05 0.00 47 20 14,315 0
30DEC25 67.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 5,447 0
30DEC25 70.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 8,309 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 11,472 0
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 53 0 1,188 0
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 56 30 14,351 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 63 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30DEC25 105.00 C 0.01 0.01 0.01 0.01 0.00 77 1 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 13.78 -0.23 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.88 -0.12 49 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.98 -0.02 49 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.87 -0.05 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.92 -0.12 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.08 -0.37 40 0 1 0
29JAN26 36.00 C 0.00 0.00 0.00 8.21 -0.37 39 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.41 +0.12 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.78 +0.16 41 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 6.02 -0.15 40 0 0 0
29JAN26 40.00 C 4.80 4.80 4.80 5.33 +0.05 39 6 18 +6
29JAN26 41.00 C 4.42 4.45 4.42 4.45 -0.33 36 60 436 +60
29JAN26 42.00 C 0.00 0.00 0.00 3.84 -0.18 35 0 601 0
29JAN26 43.00 C 3.05 3.29 3.00 3.33 -0.17 36 1,098 1,548 +607
29JAN26 44.00 C 2.52 2.84 2.52 2.88 -0.13 36 109 2,156 -20
29JAN26 45.00 C 2.23 2.45 2.23 2.45 -0.14 36 175 3,538 0
29JAN26 46.00 C 1.84 2.11 1.84 2.13 -0.12 36 170 1,470 -17
29JAN26 47.00 C 1.60 1.68 1.60 1.83 -0.11 37 4 2,634 0
29JAN26 48.00 C 1.36 1.55 1.32 1.59 -0.09 37 122 825 +81
29JAN26 49.00 C 1.24 1.31 1.24 1.38 -0.06 38 113 951 +56
29JAN26 50.00 C 1.00 1.18 0.99 1.19 -0.05 38 217 3,293 +41
29JAN26 52.50 C 0.77 0.81 0.76 0.84 0.00 40 186 1,542 -21
29JAN26 55.00 C 0.50 0.59 0.50 0.60 +0.04 41 65 6,731 +10
29JAN26 57.50 C 0.40 0.44 0.40 0.45 +0.07 43 148 2,666 -12
29JAN26 60.00 C 0.31 0.36 0.30 0.33 +0.07 44 90 13,586 +21
29JAN26 62.50 C 0.26 0.28 0.26 0.25 +0.07 45 75 3,862 +56
29JAN26 65.00 C 0.00 0.00 0.00 0.19 +0.07 46 1 5,492 0
29JAN26 67.50 C 0.00 0.00 0.00 0.15 +0.06 48 0 5,317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.12 +0.06 49 40 616 +40
29JAN26 72.50 C 0.14 0.14 0.14 0.09 +0.04 50 15 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 838 0
29JAN26 77.50 C 0.00 0.00 0.00 0.07 +0.04 53 0 1,482 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 +0.04 55 0 118 0
29JAN26 82.50 C 0.09 0.09 0.09 0.05 +0.04 56 2 102 +2
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 103 0
26FEB26 34.00 C 0.00 0.00 0.00 10.41 +0.11 43 0 0 0
26FEB26 35.00 C 9.20 9.20 9.20 9.12 -0.43 33 1 1 +1
26FEB26 36.00 C 0.00 0.00 0.00 8.62 -0.16 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.76 -0.21 38 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 7.05 -0.16 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.41 -0.08 39 0 0 0
26FEB26 40.00 C 5.47 5.47 5.47 5.51 +0.04 35 1 2 0
26FEB26 41.00 C 4.60 4.79 4.51 4.87 -0.21 35 314 337 +278
26FEB26 42.00 C 4.29 4.29 4.05 4.32 -0.19 35 258 262 +238
26FEB26 43.00 C 3.57 3.78 3.57 3.83 -0.15 35 315 333 +291
26FEB26 44.00 C 3.23 3.34 3.21 3.36 -0.16 35 1,000 1,030 +891
26FEB26 45.00 C 0.00 0.00 0.00 2.94 -0.15 35 0 175 0
26FEB26 46.00 C 2.27 2.48 2.27 2.62 -0.11 36 108 237 +16
26FEB26 47.00 C 2.27 2.27 2.18 2.25 -0.17 36 112 314 +53
26FEB26 48.00 C 1.95 1.95 1.95 2.01 -0.12 37 10 421 +10
26FEB26 49.00 C 1.64 1.70 1.64 1.76 -0.12 37 23 79 +21
26FEB26 50.00 C 1.32 1.53 1.32 1.55 -0.10 37 30 112 +22
26FEB26 52.50 C 1.08 1.13 1.08 1.15 -0.03 38 54 807 +5
26FEB26 55.00 C 0.84 0.84 0.84 0.83 -0.01 39 1 335 +1
26FEB26 57.50 C 0.63 0.66 0.62 0.60 0.00 40 145 1,055 +12
26FEB26 60.00 C 0.51 0.51 0.51 0.43 0.00 40 16 16 +1
26FEB26 62.50 C 0.00 0.00 0.00 0.32 +0.01 41 0 515 0
26FEB26 65.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 2 0
30MAR26 20.00 C 0.00 0.00 0.00 23.60 -0.33 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.61 -0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.63 -0.10 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.65 -0.10 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.66 -0.30 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.68 -0.11 34 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.71 -0.11 35 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.77 -0.26 38 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.80 -0.10 37 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.83 -0.13 35 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.89 -0.14 35 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 12.98 -0.14 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.08 -0.15 36 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.21 -0.15 36 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.41 -0.12 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.56 -0.43 36 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 8.79 -0.34 36 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.06 -0.30 36 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.45 -0.06 37 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.77 -0.22 37 0 835 0
30MAR26 40.00 C 5.90 5.90 5.90 6.09 -0.13 37 1 7,481 0
30MAR26 41.00 C 5.70 5.70 5.70 5.53 -0.15 37 1 2,519 +1
30MAR26 42.00 C 4.65 4.80 4.65 4.92 -0.21 36 31 5,387 +31
30MAR26 43.00 C 4.29 4.46 4.29 4.47 -0.16 37 28 616 +28
30MAR26 44.00 C 3.90 3.90 3.90 4.08 -0.10 37 1 1,924 +1
30MAR26 45.00 C 3.46 3.62 3.46 3.64 -0.12 37 20 1,363 +6
30MAR26 46.00 C 3.11 3.18 3.11 3.27 -0.11 37 191 838 +115
30MAR26 47.00 C 0.00 0.00 0.00 2.93 -0.12 38 0 2,503 0
30MAR26 48.00 C 2.55 2.55 2.55 2.63 -0.15 38 10 8,132 +10
30MAR26 49.00 C 0.00 0.00 0.00 2.37 -0.13 38 0 4,832 0
30MAR26 50.00 C 1.90 2.10 1.90 2.13 -0.14 38 70 4,527 +27
30MAR26 52.50 C 1.62 1.62 1.62 1.67 -0.09 39 12 4,273 0
30MAR26 55.00 C 1.20 1.34 1.17 1.31 -0.06 40 74 18,812 -15
30MAR26 57.50 C 1.05 1.05 1.03 1.01 -0.07 41 3 4,417 +2
30MAR26 60.00 C 0.75 0.87 0.75 0.78 -0.07 41 436 21,134 +211
30MAR26 62.50 C 0.00 0.00 0.00 0.61 -0.06 42 0 5,147 0
30MAR26 65.00 C 0.50 0.60 0.50 0.48 -0.06 43 22 8,799 +3
30MAR26 67.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 5,310 0
30MAR26 70.00 C 0.42 0.42 0.42 0.30 -0.05 44 1 13,936 +1
30MAR26 72.50 C 0.34 0.35 0.34 0.24 -0.05 44 30 3,740 -15
30MAR26 75.00 C 0.31 0.31 0.31 0.20 -0.04 45 4 3,217 0
30MAR26 77.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 1,334 0
30MAR26 80.00 C 0.24 0.25 0.23 0.14 -0.03 47 45 5,823 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 668 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 34 0
30MAR26 100.00 C 0.14 0.14 0.13 0.03 -0.03 50 800 3,181 +800
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.79 -0.14 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.82 -0.09 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.85 -0.10 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.89 -0.09 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.94 -0.09 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.00 -0.08 37 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.07 -0.08 37 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.15 -0.08 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.25 -0.08 37 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.37 -0.07 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.51 -0.07 37 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.67 -0.06 37 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.86 -0.06 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.07 -0.06 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.31 -0.06 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.58 -0.06 37 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.88 -0.06 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.22 -0.06 38 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.60 -0.04 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.98 -0.06 38 0 0 0
29JUN26 40.00 C 7.63 7.63 7.63 7.39 -0.24 37 1 4 +1
29JUN26 41.00 C 0.00 0.00 0.00 6.84 -0.23 37 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 6.33 -0.10 37 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 5.86 -0.19 38 0 100 0
29JUN26 44.00 C 0.00 0.00 0.00 5.41 -0.22 38 0 365 0
29JUN26 45.00 C 4.73 4.73 4.73 4.98 -0.15 38 2 145 +2
29JUN26 46.00 C 4.55 4.55 4.55 4.63 -0.13 38 1 373 +1
29JUN26 47.00 C 4.15 4.15 4.15 4.32 -0.10 38 2 440 0
29JUN26 48.00 C 0.00 0.00 0.00 4.01 -0.09 39 0 105 0
29JUN26 49.00 C 0.00 0.00 0.00 3.73 -0.11 39 0 241 0
29JUN26 50.00 C 3.43 3.46 3.30 3.48 -0.10 39 1,074 12,795 +1,029
29JUN26 52.50 C 2.70 2.80 2.70 2.85 -0.10 39 39 3,253 0
29JUN26 55.00 C 2.43 2.43 2.25 2.33 -0.10 40 133 5,254 +21
29JUN26 57.50 C 2.04 2.04 2.04 1.91 -0.09 40 30 2,779 +30
29JUN26 60.00 C 1.60 1.75 1.59 1.57 -0.09 40 184 13,212 +66
29JUN26 62.50 C 1.46 1.46 1.46 1.29 -0.09 40 111 1,712 0
29JUN26 65.00 C 1.20 1.21 1.20 1.06 -0.09 41 43 9,432 +28
29JUN26 67.50 C 1.09 1.15 1.08 0.88 -0.08 41 798 1,264 +406
29JUN26 70.00 C 0.90 0.91 0.90 0.73 -0.08 41 110 13,713 -10
29JUN26 72.50 C 0.00 0.00 0.00 0.61 -0.07 42 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.51 -0.07 42 0 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.43 -0.06 42 0 1,371 0
29JUN26 80.00 C 0.61 0.61 0.60 0.36 -0.06 43 13 1,239 +13
29JUN26 82.50 C 0.55 0.55 0.53 0.30 -0.06 43 12 1,092 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.05 43 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 280 0
29SEP26 20.00 C 0.00 0.00 0.00 24.00 -0.05 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.05 -0.03 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.11 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.19 +0.05 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.28 +0.10 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.38 +0.17 38 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 18.49 +0.25 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.63 +0.36 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.78 +0.45 38 0 16 0
29SEP26 29.00 C 0.00 0.00 0.00 15.95 +0.51 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.15 +0.57 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 14.37 +0.64 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 13.61 +0.69 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.88 +0.75 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.18 +0.81 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.50 +0.86 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.86 +0.92 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.23 +0.95 38 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.63 +0.97 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.04 +0.60 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.48 +0.47 38 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 7.97 +0.34 38 0 0 0
29SEP26 42.00 C 7.00 7.00 7.00 7.47 +0.17 38 1 315 0
29SEP26 43.00 C 7.00 7.00 6.90 7.01 +0.01 38 2 13 +2
29SEP26 44.00 C 0.00 0.00 0.00 6.56 -0.17 38 0 4,542 0
29SEP26 45.00 C 5.90 5.90 5.90 6.16 -0.15 38 1 190 0
29SEP26 46.00 C 0.00 0.00 0.00 5.82 -0.23 38 0 1,623 0
29SEP26 47.00 C 0.00 0.00 0.00 5.48 -0.13 39 0 192 0
29SEP26 48.00 C 0.00 0.00 0.00 5.15 -0.08 39 0 1,563 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 -0.04 39 0 10 0
29SEP26 50.00 C 3.80 3.80 3.80 4.53 +0.04 39 2 1,244 -1
29SEP26 52.50 C 3.84 3.84 3.84 3.93 +0.25 40 2 780 +1
29SEP26 55.00 C 3.28 3.33 3.28 3.36 +0.38 40 16 981 +6
29SEP26 57.50 C 2.79 2.79 2.79 2.91 +0.52 40 1 125 +1
29SEP26 60.00 C 2.62 2.62 2.41 2.49 +0.59 40 67 4,020 +46
29SEP26 62.50 C 0.00 0.00 0.00 2.14 +0.65 41 0 41 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 +0.69 41 0 1,385 0
29SEP26 67.50 C 0.00 0.00 0.00 1.59 +0.63 41 0 280 0
29SEP26 70.00 C 1.50 1.50 1.50 1.37 +0.56 41 8 288 +8
29SEP26 72.50 C 1.50 1.50 1.50 1.19 +0.51 42 20 261 +20
29SEP26 75.00 C 1.21 1.21 1.21 1.00 +0.42 41 4 991 0
29SEP26 77.50 C 0.00 0.00 0.00 0.88 +0.39 42 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 +0.35 42 0 438 0
29SEP26 82.50 C 0.90 0.90 0.90 0.67 +0.31 42 2 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 +0.28 42 0 2 0
TOTAL CALL 41,546 671,263 +9,054
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
27NOV25 33.00 P 0.08 0.09 0.08 0.01 -0.01 45 73 584 +70
27NOV25 34.00 P 0.11 0.12 0.11 0.02 -0.01 45 121 268 +120
27NOV25 35.00 P 0.17 0.17 0.11 0.03 -0.03 42 131 2,437 +82
27NOV25 36.00 P 0.22 0.22 0.15 0.06 -0.03 42 84 938 +5
27NOV25 37.00 P 0.32 0.33 0.21 0.10 -0.05 41 126 940 +30
27NOV25 38.00 P 0.44 0.44 0.26 0.18 -0.06 41 427 1,884 +209
27NOV25 39.00 P 0.55 0.62 0.37 0.30 -0.07 40 994 3,046 -207
27NOV25 40.00 P 0.80 0.87 0.51 0.47 -0.07 40 1,331 5,623 -262
27NOV25 41.00 P 0.85 1.22 0.75 0.72 -0.05 39 1,929 3,940 +322
27NOV25 42.00 P 1.47 1.60 1.05 1.05 -0.02 39 2,488 5,365 +406
27NOV25 43.00 P 1.85 2.12 1.45 1.45 0.00 38 2,920 3,466 -555
27NOV25 44.00 P 2.63 2.63 2.00 2.00 +0.06 39 468 5,476 -311
27NOV25 45.00 P 3.07 3.42 2.63 2.63 +0.05 39 78 7,719 -49
27NOV25 46.00 P 4.00 4.00 3.49 3.47 +0.16 43 126 4,138 +50
27NOV25 47.00 P 4.70 4.70 4.35 4.26 +0.16 44 33 4,116 -30
27NOV25 48.00 P 5.90 6.15 5.35 5.16 +0.25 47 10 5,187 -2
27NOV25 49.00 P 0.00 0.00 0.00 5.90 -0.11 42 0 5,992 0
27NOV25 50.00 P 7.85 7.85 6.89 7.03 +0.08 53 95 7,334 -48
27NOV25 52.50 P 9.85 9.85 9.53 9.18 +0.05 0 39 8,412 -35
27NOV25 55.00 P 12.97 12.97 12.00 11.84 +0.25 64 410 5,450 +303
27NOV25 57.50 P 14.78 15.00 14.50 14.29 +0.21 69 36 1,422 -1,014
27NOV25 60.00 P 17.45 17.50 17.04 16.80 +0.22 78 414 116 -27
27NOV25 62.50 P 0.00 0.00 0.00 19.28 +0.13 84 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.77 -0.01 90 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.24 -0.09 93 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.74 +0.05 99 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.23 +0.15 104 0 0 0
27NOV25 75.00 P 32.30 32.30 32.30 31.75 0.00 113 14 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.29 -0.17 123 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.81 +0.23 131 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 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 71 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30DEC25 25.00 P 0.04 0.04 0.04 0.01 0.00 55 104 700 +104
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 0.08 0.08 0.08 0.01 0.00 44 120 845 +120
30DEC25 29.00 P 0.08 0.08 0.08 0.01 -0.01 41 10 394 0
30DEC25 30.00 P 0.12 0.12 0.12 0.01 -0.02 38 20 1,129 +20
30DEC25 31.00 P 0.17 0.17 0.13 0.02 -0.02 38 61 12,642 -7
30DEC25 32.00 P 0.18 0.18 0.18 0.04 -0.02 38 3 1,939 +3
30DEC25 33.00 P 0.22 0.22 0.22 0.07 -0.03 38 2 2,217 +2
30DEC25 34.00 P 0.30 0.30 0.26 0.11 -0.04 38 21 2,624 +20
30DEC25 35.00 P 0.40 0.40 0.33 0.17 -0.05 37 166 3,749 +130
30DEC25 36.00 P 0.54 0.54 0.43 0.26 -0.06 37 45 3,502 -3
30DEC25 37.00 P 0.65 0.65 0.51 0.39 -0.07 37 528 4,644 +492
30DEC25 38.00 P 0.80 0.89 0.68 0.56 -0.08 37 535 3,826 +306
30DEC25 39.00 P 1.10 1.10 0.91 0.78 -0.06 37 30 4,405 -1
30DEC25 40.00 P 1.40 1.45 1.10 1.06 -0.02 37 306 18,216 +24
30DEC25 41.00 P 1.70 1.80 1.40 1.39 0.00 37 628 6,391 +14
30DEC25 42.00 P 2.21 2.21 1.80 1.79 +0.06 37 1,012 11,011 +273
30DEC25 43.00 P 2.50 2.76 2.23 2.23 +0.05 37 483 8,757 -48
30DEC25 44.00 P 3.32 3.32 2.73 2.75 +0.05 37 341 9,439 -24
30DEC25 45.00 P 4.01 4.10 3.40 3.40 +0.11 37 244 28,674 -5
30DEC25 46.00 P 4.27 4.27 4.12 4.04 +0.08 37 76 7,257 +1
30DEC25 47.00 P 0.00 0.00 0.00 4.81 +0.08 38 1 18,362 0
30DEC25 48.00 P 6.07 6.10 6.07 5.59 +0.01 39 3 18,810 -2
30DEC25 49.00 P 7.00 7.00 7.00 6.42 +0.09 40 1 7,207 +1
30DEC25 50.00 P 7.65 7.65 7.55 7.32 +0.19 42 2 23,178 0
30DEC25 52.50 P 10.20 10.20 9.65 9.28 -0.02 35 21 7,589 -21
30DEC25 55.00 P 12.08 12.08 12.08 11.84 +0.07 44 1 10,278 -1
30DEC25 57.50 P 15.00 15.00 15.00 14.29 +0.18 47 22 4,630 0
30DEC25 60.00 P 17.42 17.42 17.42 17.04 +0.09 63 1 3,119 0
30DEC25 62.50 P 0.00 0.00 0.00 19.29 +0.14 58 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 21.77 -0.01 61 0 729 -2,048
30DEC25 67.50 P 0.00 0.00 0.00 24.24 -0.09 64 0 0 -7
30DEC25 70.00 P 0.00 0.00 0.00 26.74 -0.02 68 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 29.30 +0.22 77 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.75 0.00 77 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.29 -0.17 84 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.84 +0.11 91 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.79 -0.08 95 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.33 +0.25 101 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.84 +0.01 105 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.21 +0.13 96 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.84 +0.08 111 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.18 +0.10 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.75 +0.17 110 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.18 -0.06 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.68 -0.29 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.30 +0.01 122 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 66.71 +0.13 115 0 0 0
29JAN26 30.00 P 0.22 0.22 0.19 0.08 -0.01 41 110 96 +77
29JAN26 31.00 P 0.27 0.27 0.27 0.12 -0.02 40 60 89 +58
29JAN26 32.00 P 0.30 0.30 0.30 0.17 -0.02 40 1 49 +1
29JAN26 33.00 P 0.40 0.40 0.40 0.24 -0.02 40 20 65 0
29JAN26 34.00 P 0.49 0.49 0.46 0.33 -0.03 39 522 667 +484
29JAN26 35.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 208 0
29JAN26 36.00 P 0.78 0.78 0.70 0.60 -0.02 39 205 1,181 +71
29JAN26 37.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 3,013 0
29JAN26 38.00 P 1.11 1.17 1.11 1.00 +0.02 38 325 1,063 +31
29JAN26 39.00 P 1.27 1.28 1.25 1.23 +0.01 37 4 2,200 -1
29JAN26 40.00 P 1.55 1.85 1.50 1.50 -0.01 37 706 2,919 +326
29JAN26 41.00 P 2.01 2.13 1.90 1.86 +0.01 36 254 3,586 +102
29JAN26 42.00 P 2.68 2.68 2.29 2.24 +0.02 36 79 6,583 -24
29JAN26 43.00 P 3.15 3.19 3.02 2.76 +0.11 37 6 11,720 -1
29JAN26 44.00 P 3.65 3.65 3.40 3.26 +0.07 36 4 4,302 0
29JAN26 45.00 P 0.00 0.00 0.00 3.87 +0.12 37 0 2,251 0
29JAN26 46.00 P 5.12 5.12 4.93 4.55 +0.12 37 152 2,502 -30
29JAN26 47.00 P 5.62 5.62 5.50 5.26 +0.13 38 5 4,271 -4
29JAN26 48.00 P 0.00 0.00 0.00 6.17 +0.30 40 0 1,410 0
29JAN26 49.00 P 0.00 0.00 0.00 6.98 +0.16 41 0 1,727 0
29JAN26 50.00 P 8.53 8.53 8.01 7.57 -0.01 39 2 2,633 -2
29JAN26 52.50 P 0.00 0.00 0.00 9.68 +0.10 39 0 954 0
29JAN26 55.00 P 12.98 12.98 12.98 11.84 -0.20 37 5 425 0
29JAN26 57.50 P 0.00 0.00 0.00 14.29 +0.09 40 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 17.04 +0.09 52 0 29 -20
29JAN26 62.50 P 0.00 0.00 0.00 19.29 -0.12 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.77 -0.01 52 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.24 -0.09 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.74 -0.02 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.30 +0.09 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.79 -0.03 67 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.29 -0.17 71 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.84 +0.11 76 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.79 -0.08 80 0 0 0
26FEB26 34.00 P 0.64 0.64 0.59 0.44 +0.04 37 131 220 +115
26FEB26 35.00 P 0.74 0.74 0.74 0.58 +0.03 37 100 311 +100
26FEB26 36.00 P 0.90 0.90 0.90 0.77 +0.04 37 100 320 +100
26FEB26 37.00 P 1.17 1.17 1.10 0.98 +0.04 37 103 251 +1
26FEB26 38.00 P 1.47 1.47 1.31 1.23 +0.02 37 266 324 +151
26FEB26 39.00 P 1.70 1.70 1.70 1.52 +0.05 36 100 215 +100
26FEB26 40.00 P 2.05 2.08 1.84 1.84 +0.05 36 358 614 +194
26FEB26 41.00 P 2.44 2.44 2.24 2.19 +0.04 36 255 424 +192
26FEB26 42.00 P 2.84 2.93 2.65 2.59 +0.02 35 165 405 +165
26FEB26 43.00 P 3.30 3.30 3.13 3.08 +0.05 35 1,106 1,705 +879
26FEB26 44.00 P 4.10 4.10 3.69 3.62 +0.05 36 137 260 +84
26FEB26 45.00 P 4.88 4.88 4.59 4.26 +0.10 36 89 91 +74
26FEB26 46.00 P 0.00 0.00 0.00 4.88 +0.08 36 0 0 0
26FEB26 47.00 P 5.70 5.70 5.70 5.56 +0.07 37 1 1 +1
26FEB26 48.00 P 6.56 6.56 6.56 6.32 +0.12 37 15 15 +15
26FEB26 49.00 P 0.00 0.00 0.00 6.98 +0.01 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.71 -0.02 36 0 0 0
26FEB26 52.50 P 10.50 10.50 10.15 9.86 +0.12 38 6 6 +6
26FEB26 55.00 P 0.00 0.00 0.00 11.94 -0.15 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.29 +0.09 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.04 -0.01 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.29 -0.12 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.77 -0.06 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.54 +0.12 59 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.74 -0.18 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.30 +0.05 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.79 -0.03 61 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.29 -0.17 64 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 36.84 +0.05 69 0 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 0.16 0.16 0.16 0.01 0.00 36 3 3 +3
30MAR26 25.00 P 0.18 0.18 0.18 0.02 -0.01 37 32 10,978 +26
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 113 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 173 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 221 0
30MAR26 30.00 P 0.41 0.41 0.41 0.16 -0.03 36 1 547 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 113 0
30MAR26 32.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 143 0
30MAR26 33.00 P 0.00 0.00 0.00 0.44 -0.06 36 0 6,002 0
30MAR26 34.00 P 0.79 0.79 0.79 0.60 -0.05 36 15 265 +15
30MAR26 35.00 P 0.84 0.84 0.84 0.79 -0.05 36 6,001 8,450 +5,999
30MAR26 36.00 P 0.00 0.00 0.00 1.00 -0.05 37 0 566 0
30MAR26 37.00 P 1.53 1.53 1.53 1.27 -0.05 37 1 3,124 0
30MAR26 38.00 P 1.80 1.80 1.62 1.57 -0.01 37 47 2,646 +1
30MAR26 39.00 P 2.20 2.20 2.20 1.92 +0.03 37 5 3,950 0
30MAR26 40.00 P 2.43 2.43 2.34 2.30 +0.05 37 2,471 17,294 +2,450
30MAR26 41.00 P 2.93 2.93 2.88 2.69 +0.07 37 115 4,785 +63
30MAR26 42.00 P 3.44 3.44 3.15 3.12 +0.04 37 416 17,735 -256
30MAR26 43.00 P 3.95 3.95 3.72 3.62 +0.05 37 220 2,890 +1
30MAR26 44.00 P 4.62 4.62 4.37 4.15 +0.05 37 307 7,953 -13
30MAR26 45.00 P 4.88 4.88 4.85 4.77 +0.11 37 9 5,206 +1
30MAR26 46.00 P 0.00 0.00 0.00 5.43 +0.10 38 0 2,608 0
30MAR26 47.00 P 0.00 0.00 0.00 6.14 +0.13 38 0 5,110 0
30MAR26 48.00 P 6.80 6.80 6.80 6.84 +0.12 39 4 7,982 0
30MAR26 49.00 P 0.00 0.00 0.00 7.54 +0.08 39 0 9,263 0
30MAR26 50.00 P 8.21 8.21 8.21 8.29 +0.07 39 3 15,812 -3
30MAR26 52.50 P 10.22 10.22 10.22 10.28 +0.07 39 1 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 12.42 +0.05 40 0 6,419 0
30MAR26 57.50 P 0.00 0.00 0.00 14.65 +0.04 40 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.04 -0.01 43 0 5,557 0
30MAR26 62.50 P 0.00 0.00 0.00 19.33 -0.08 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.77 -0.06 43 0 30 0
30MAR26 67.50 P 0.00 0.00 0.00 24.54 +0.12 53 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.74 -0.18 48 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.30 +0.05 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.79 -0.03 56 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.29 -0.17 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.84 +0.05 62 0 2,100 -2,501
30MAR26 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.79 -0.08 66 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.33 +0.25 69 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.84 +0.01 72 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.21 +0.13 68 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.84 +0.08 76 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.18 +0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.75 +0.17 76 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.18 -0.06 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.68 -0.29 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.30 +0.01 84 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.71 +0.13 81 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 0.02 +0.01 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 4 0
29JUN26 27.00 P 0.47 0.47 0.47 0.23 +0.03 38 1 16 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 108 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 +0.04 38 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 202 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.84 +0.04 38 0 18 0
29JUN26 33.00 P 1.10 1.10 1.10 1.05 +0.04 38 2 208 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.26 +0.04 38 0 491 0
29JUN26 35.00 P 0.00 0.00 0.00 1.54 +0.04 38 0 1,567 0
29JUN26 36.00 P 2.00 2.00 1.98 1.80 +0.02 38 4 94 +3
29JUN26 37.00 P 2.24 2.24 2.24 2.13 +0.03 38 15 4,122 +15
29JUN26 38.00 P 0.00 0.00 0.00 2.45 +0.03 38 0 2,637 0
29JUN26 39.00 P 0.00 0.00 0.00 2.81 +0.03 37 0 1,145 0
29JUN26 40.00 P 0.00 0.00 0.00 3.21 +0.03 37 0 7,904 0
29JUN26 41.00 P 0.00 0.00 0.00 3.65 +0.11 37 0 2,321 0
29JUN26 42.00 P 0.00 0.00 0.00 4.15 +0.09 37 0 1,041 0
29JUN26 43.00 P 0.00 0.00 0.00 4.65 +0.06 38 0 576 0
29JUN26 44.00 P 0.00 0.00 0.00 5.19 +0.06 37 0 2,066 0
29JUN26 45.00 P 5.90 5.90 5.90 5.80 +0.12 38 3 9,879 0
29JUN26 46.00 P 6.65 6.65 6.65 6.42 +0.07 38 4 1,014 +4
29JUN26 47.00 P 0.00 0.00 0.00 7.11 +0.08 38 0 1,863 0
29JUN26 48.00 P 0.00 0.00 0.00 7.77 +0.05 38 0 2,163 0
29JUN26 49.00 P 0.00 0.00 0.00 8.41 +0.06 38 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.14 +0.02 38 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 11.02 +0.02 39 0 2,513 0
29JUN26 55.00 P 0.00 0.00 0.00 13.04 +0.02 39 0 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 15.15 +0.02 39 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.34 +0.03 40 0 427 0
29JUN26 62.50 P 20.60 20.60 20.60 19.62 +0.04 40 1 406 +1
29JUN26 65.00 P 0.00 0.00 0.00 21.94 +0.05 40 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.54 +0.12 45 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.74 -0.18 41 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.30 +0.05 45 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.79 -0.03 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.29 -0.17 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.84 +0.05 53 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.79 -0.08 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.33 +0.25 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.84 +0.01 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.21 +0.13 58 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.84 +0.08 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.18 +0.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.75 +0.17 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.18 -0.06 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.68 -0.29 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.30 +0.01 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.71 +0.13 69 0 0 0
29SEP26 20.00 P 0.28 0.28 0.28 0.05 +0.04 38 4 120 0
29SEP26 21.00 P 0.30 0.30 0.30 0.07 +0.06 38 4 122 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.07 37 0 60 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.11 38 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.14 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 +0.18 38 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 +0.23 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 +0.28 38 0 10 0
29SEP26 28.00 P 0.82 0.82 0.82 0.60 +0.32 38 1 3 +1
29SEP26 29.00 P 1.02 1.02 1.02 0.76 +0.39 38 1 6 0
29SEP26 30.00 P 1.10 1.10 1.10 0.89 +0.40 38 5 843 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 +0.49 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.35 +0.55 38 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 1.61 +0.60 39 0 179 0
29SEP26 34.00 P 0.00 0.00 0.00 1.89 +0.67 39 0 4 0
29SEP26 35.00 P 2.34 2.34 2.34 2.19 +0.69 39 1 15 +1
29SEP26 36.00 P 2.49 2.49 2.48 2.48 +0.70 38 3,002 3,023 +3,002
29SEP26 37.00 P 0.00 0.00 0.00 2.85 +0.75 38 0 2,734 0
29SEP26 38.00 P 3.42 3.42 3.42 3.21 +0.79 38 1 250 0
29SEP26 39.00 P 3.54 3.54 3.54 3.64 +0.86 38 165 489 +165
29SEP26 40.00 P 0.00 0.00 0.00 4.04 +0.76 38 0 593 0
29SEP26 41.00 P 4.83 4.83 4.83 4.52 +0.61 38 2 570 +2
29SEP26 42.00 P 5.40 5.40 5.40 5.01 +0.41 38 10 712 +10
29SEP26 43.00 P 5.30 5.77 5.30 5.53 +0.23 38 152 2,462 +2
29SEP26 44.00 P 0.00 0.00 0.00 6.09 +0.06 38 0 1,479 0
29SEP26 45.00 P 7.00 7.00 7.00 6.66 +0.01 38 2 5,288 0
29SEP26 46.00 P 0.00 0.00 0.00 7.25 +0.06 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 7.89 +0.05 39 0 331 0
29SEP26 48.00 P 0.00 0.00 0.00 8.57 +0.07 39 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 9.23 +0.20 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 9.91 +0.27 39 0 4,024 0
29SEP26 52.50 P 0.00 0.00 0.00 11.76 +0.39 39 0 528 0
29SEP26 55.00 P 0.00 0.00 0.00 13.69 +0.48 39 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 15.73 +0.56 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.84 +0.53 40 0 132 0
29SEP26 62.50 P 20.60 20.60 20.30 20.47 +0.45 44 110 1,740 +110
29SEP26 65.00 P 0.00 0.00 0.00 22.28 +0.39 40 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.58 +0.16 41 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 26.93 +0.01 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.32 +0.07 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.79 -0.03 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.29 -0.17 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.84 +0.05 48 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.18 +0.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.79 -0.08 50 0 0 0
TOTAL PUT 35,667 638,045 +10,750
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$ 15.70
27NOV25 6.75 C 0.00 0.00 0.00 8.96 +0.12 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 8.71 +0.24 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 8.47 +0.24 121 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 8.22 +0.26 114 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 7.97 +0.24 108 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 7.72 +0.25 101 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 7.47 +0.25 95 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 7.22 +0.23 89 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 6.97 +0.23 82 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.72 +0.13 75 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.47 +0.18 65 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.23 +0.14 89 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.72 +0.17 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.22 +0.18 0 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 4.73 +0.25 62 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 4.20 +0.20 0 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 3.77 +0.17 66 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 3.28 +0.21 60 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.80 +0.19 55 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.32 +0.09 50 0 32 0
27NOV25 14.00 C 0.00 0.00 0.00 1.93 +0.16 53 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 1.58 +0.09 55 0 7 0
27NOV25 15.00 C 1.27 1.27 1.27 1.27 +0.08 56 1 12 -1
27NOV25 15.50 C 1.02 1.02 1.02 1.01 +0.10 58 1 21 +1
27NOV25 16.00 C 0.86 0.86 0.86 0.79 +0.07 59 1 53 0
27NOV25 16.50 C 0.70 0.70 0.70 0.59 +0.05 58 1 33 0
27NOV25 17.00 C 0.31 0.56 0.31 0.46 +0.06 60 4 16 +2
27NOV25 17.50 C 0.38 0.38 0.38 0.34 +0.05 60 1 22 -1
27NOV25 18.00 C 0.21 0.35 0.21 0.24 +0.03 59 10 49 -7
27NOV25 18.50 C 0.25 0.25 0.25 0.16 +0.01 58 20 91 0
27NOV25 19.00 C 0.19 0.19 0.19 0.12 +0.02 59 1 19 0
27NOV25 19.50 C 0.15 0.15 0.15 0.08 +0.01 59 2 4 0
27NOV25 20.00 C 0.12 0.12 0.12 0.06 +0.01 60 1 13 0
27NOV25 21.00 C 0.00 0.00 0.00 0.03 0.00 61 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 11.72 +0.23 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 11.62 +0.21 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.52 +0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.42 +0.23 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.32 +0.15 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 11.22 +0.23 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.12 +0.18 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.03 +0.16 118 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.93 +0.24 114 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.83 +0.25 111 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.73 +0.24 107 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.48 +0.18 98 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.23 +0.20 85 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 9.98 +0.26 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.73 +0.21 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.48 +0.20 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.23 +0.22 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 8.99 +0.15 82 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.74 +0.23 75 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 8.49 +0.21 68 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 8.24 +0.21 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.99 +0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.74 +0.17 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.50 +0.21 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.25 +0.18 62 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.00 +0.21 57 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.75 +0.16 52 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.51 +0.20 60 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 6.26 +0.10 56 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.01 +0.22 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.77 +0.20 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.31 +0.20 61 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 4.82 +0.23 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.36 +0.22 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.81 +0.20 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.38 +0.11 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.99 +0.08 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.63 +0.05 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.36 +0.13 56 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.02 +0.11 55 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 1.73 +0.09 55 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 1.45 +0.11 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.23 +0.08 54 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.08 +0.11 56 0 50 0
30DEC25 17.00 C 0.71 0.71 0.71 0.90 +0.09 56 1 20 0
30DEC25 17.50 C 0.47 0.47 0.47 0.76 +0.10 57 1 1 0
30DEC25 18.00 C 0.66 0.66 0.66 0.63 +0.09 56 1 10 -1
30DEC25 18.50 C 0.55 0.55 0.55 0.52 +0.08 57 1 1 +1
30DEC25 19.00 C 0.00 0.00 0.00 0.42 +0.06 56 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.35 +0.06 57 0 1 0
30DEC25 20.00 C 0.00 0.00 0.00 0.28 +0.05 56 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.12 +0.03 57 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.31 +0.15 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.82 +0.12 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.36 +0.10 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.95 +0.03 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.57 +0.10 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.21 +0.12 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.87 +0.03 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.55 +0.02 51 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.26 +0.08 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 +0.08 53 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.77 +0.08 53 0 7 0
29JAN26 16.00 C 0.00 0.00 0.00 1.55 +0.08 53 0 6 0
29JAN26 16.50 C 0.00 0.00 0.00 1.39 +0.09 55 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.23 +0.10 56 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.07 +0.10 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.92 +0.08 55 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 0.79 +0.07 55 0 1 0
29JAN26 19.00 C 0.00 0.00 0.00 0.68 +0.07 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.58 +0.06 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.50 +0.05 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 4.88 - 39 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 4.47 - 44 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 4.12 +0.20 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.76 +0.25 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.37 +0.05 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.05 +0.15 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.81 +0.14 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.53 +0.20 53 0 0 0
26FEB26 15.00 C 1.87 2.02 1.87 2.21 +0.12 51 2 2 +2
26FEB26 15.50 C 0.00 0.00 0.00 1.97 +0.10 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.77 +0.09 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.59 +0.08 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.43 +0.10 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.30 +0.13 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.14 +0.11 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.01 +0.11 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.88 +0.09 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.78 +0.09 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.68 +0.08 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.52 +0.07 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.39 +0.05 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.30 +0.05 54 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 11.85 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.72 +0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 11.62 +0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.52 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.42 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.32 +0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.22 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.12 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.03 +0.15 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.93 +0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.73 +0.14 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.23 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.99 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.75 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.50 +0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.24 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.77 +0.19 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.52 +0.17 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.29 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.03 +0.16 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 7.78 +0.15 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.55 +0.11 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.08 +0.08 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.84 +0.21 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.64 +0.21 49 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.38 +0.18 45 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 6.14 +0.16 44 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 5.94 +0.20 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.49 +0.19 47 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.07 +0.18 48 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 4.66 +0.13 48 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 +0.10 48 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 3.91 +0.13 49 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.57 +0.15 49 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.26 +0.08 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.99 +0.04 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.72 +0.05 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.46 +0.04 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.25 +0.10 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.05 +0.08 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.82 +0.05 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.72 +0.13 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.56 +0.14 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.41 +0.14 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.26 +0.12 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.13 +0.11 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.10 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.91 +0.10 54 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.72 +0.08 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 +0.08 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.46 +0.06 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.36 +0.05 53 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 11.19 +0.15 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.06 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.96 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.78 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.53 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.30 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.99 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.80 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.26 +0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.07 +0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.88 +0.25 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.64 +0.18 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.41 +0.23 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.15 +0.19 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.95 +0.19 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.70 +0.19 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.45 +0.19 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.26 +0.21 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 +0.27 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.81 +0.23 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.58 +0.18 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.35 +0.16 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 +0.23 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.77 +0.19 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 +0.21 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.05 +0.16 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.71 +0.17 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.39 +0.16 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.09 +0.15 52 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.81 +0.15 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.54 +0.13 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.30 +0.13 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.08 +0.14 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.89 +0.14 55 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 +0.12 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.50 +0.12 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.33 +0.12 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.19 +0.14 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.02 +0.14 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.87 +0.18 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 +0.12 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.60 +0.12 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.47 +0.10 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.11 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.07 +0.08 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.92 +0.10 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.78 +0.06 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.57 +0.23 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.36 +0.28 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.11 +0.23 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.93 +0.25 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.74 +0.26 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 +0.33 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 +0.24 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.96 +0.23 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 +0.24 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.27 +0.23 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.93 +0.16 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.63 +0.17 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.38 +0.21 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 +0.18 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.88 +0.18 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.66 +0.20 53 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 +0.19 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.22 +0.10 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 +0.15 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.90 +0.14 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 +0.10 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 +0.13 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.48 +0.16 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.33 +0.16 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 +0.14 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.06 +0.14 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.94 +0.14 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 +0.12 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.51 +0.12 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 +0.11 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.18 +0.10 54 0 0 0
TOTAL CALL 49 1,158 -4
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 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 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.03 0.00 61 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.09 -0.03 58 0 55 0
27NOV25 13.50 P 0.16 0.16 0.12 0.15 -0.05 58 74 26 -47
27NOV25 14.00 P 0.38 0.38 0.26 0.25 -0.07 58 3 41 0
27NOV25 14.50 P 0.60 0.60 0.37 0.38 -0.09 58 4 72 0
27NOV25 15.00 P 0.86 0.86 0.68 0.57 -0.10 58 2 12 -1
27NOV25 15.50 P 0.00 0.00 0.00 0.80 -0.13 59 0 38 0
27NOV25 16.00 P 0.00 0.00 0.00 1.09 -0.16 61 0 21 0
27NOV25 16.50 P 0.00 0.00 0.00 1.40 -0.11 61 0 28 0
27NOV25 17.00 P 0.00 0.00 0.00 1.77 -0.18 63 0 1 0
27NOV25 17.50 P 0.00 0.00 0.00 2.16 -0.14 64 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 2.58 -0.22 66 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.02 -0.07 68 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.45 -0.21 67 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.97 -0.13 75 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.37 -0.26 67 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 5.33 -0.22 68 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 6.31 -0.24 69 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.46 -0.09 111 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.49 -0.06 124 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.22 -0.02 56 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.31 -0.03 55 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.43 -0.04 55 0 17 0
30DEC25 14.00 P 0.62 0.62 0.62 0.58 -0.05 55 1 55 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.75 -0.07 55 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.97 -0.09 55 0 40 0
30DEC25 15.50 P 1.18 1.18 1.18 1.23 -0.09 56 1 15 -1
30DEC25 16.00 P 0.00 0.00 0.00 1.53 -0.09 57 0 12 0
30DEC25 16.50 P 0.00 0.00 0.00 1.84 -0.13 58 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.18 -0.14 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.53 -0.16 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.92 -0.10 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.32 -0.18 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.74 -0.11 62 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.18 -0.11 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.62 -0.15 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.57 -0.21 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.54 -0.03 73 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.51 -0.13 77 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.50 -0.05 82 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 0.00 55 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.27 -0.03 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.37 -0.04 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.49 -0.05 54 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.63 -0.06 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.79 -0.08 53 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 1.00 -0.07 54 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 1.23 -0.08 54 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.49 -0.10 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.79 -0.10 55 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 2.12 -0.06 57 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.45 -0.09 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.79 -0.05 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.11 -0.20 56 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 3.55 -0.06 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.95 -0.15 59 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.37 -0.09 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.80 -0.07 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.70 -0.13 63 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.63 -0.24 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.60 -0.07 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.58 -0.04 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.20 - 53 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.28 - 53 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.49 -0.03 53 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.62 -0.04 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.78 -0.05 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 -0.05 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.17 -0.07 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.42 -0.07 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.65 -0.11 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.99 -0.08 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.25 -0.17 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.63 -0.13 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.98 -0.03 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.34 -0.15 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.72 -0.14 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.08 -0.20 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.52 -0.16 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.93 -0.10 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.81 -0.10 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.72 -0.15 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.64 -0.12 63 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.58 -0.13 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
30MAR26 8.00 P 0.04 0.04 0.04 0.03 0.00 54 1 2 -1
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 53 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 0.00 52 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 -0.01 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.03 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 -0.02 53 0 51 0
30MAR26 13.00 P 0.00 0.00 0.00 0.79 -0.03 52 0 31 0
30MAR26 13.50 P 0.00 0.00 0.00 0.96 -0.04 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.15 -0.05 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 -0.06 53 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 -0.06 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.89 -0.06 53 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.19 -0.08 54 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.52 -0.05 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.86 -0.10 55 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 -0.05 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 -0.08 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.07 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.31 -0.14 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.71 -0.09 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.12 -0.15 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.96 -0.12 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.85 -0.17 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 -0.18 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.69 -0.15 63 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 55 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 55 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.01 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.02 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 -0.02 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.03 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 -0.03 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.04 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.04 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 -0.05 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 -0.05 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 -0.07 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.07 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 -0.05 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 -0.11 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 -0.07 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 -0.08 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.48 -0.07 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 -0.09 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.18 -0.09 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 -0.11 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 -0.11 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 -0.11 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 -0.10 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.50 -0.12 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 -0.11 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.16 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.04 -0.15 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.01 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.02 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.01 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 -0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 -0.03 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.03 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 -0.04 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 -0.04 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 -0.04 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.04 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.05 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.04 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 -0.08 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.05 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 -0.06 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.08 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.10 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 -0.10 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 -0.09 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.34 -0.10 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.74 -0.08 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.11 -0.10 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.91 -0.11 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.73 -0.11 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.57 -0.12 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.41 -0.15 59 0 0 0
TOTAL PUT 86 1,674 -49
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$ 4.17
27NOV25 3.10 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.14 -0.03 23 0 20 0
27NOV25 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 304 0
27NOV25 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 212 0
27NOV25 4.40 C 0.03 0.03 0.03 0.04 0.00 28 4 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.29 -0.01 46 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.43 -0.01 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30DEC25 4.40 C 0.08 0.08 0.08 0.09 0.00 26 4 4 +4
30DEC25 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 40 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 33 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 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 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 60 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.26 -0.01 25 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 1.10 -0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.51 0.00 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.41 0.00 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 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 39 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 1.17 -0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 -0.03 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 28 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 0.00 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.18 -0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 8 2,977 +4
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 33 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 83 0
27NOV25 4.00 P 0.06 0.06 0.05 0.04 -0.01 26 40 116 +20
27NOV25 4.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 58 0
27NOV25 4.20 P 0.00 0.00 0.00 0.12 0.00 26 0 63 0
27NOV25 4.30 P 0.00 0.00 0.00 0.18 0.00 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.26 0.00 27 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.55 +0.02 41 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.10 +0.02 66 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.35 0.00 75 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.60 +0.03 84 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.85 +0.01 93 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.10 +0.01 101 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.35 0.00 108 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.60 +0.02 115 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.85 +0.02 122 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.10 +0.01 129 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 91 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 57 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 0.00 29 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 55 0
30DEC25 3.90 P 0.00 0.00 0.00 0.06 0.00 26 0 65 0
30DEC25 4.00 P 0.00 0.00 0.00 0.09 0.00 26 0 120 0
30DEC25 4.10 P 0.00 0.00 0.00 0.13 0.00 26 0 114 0
30DEC25 4.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.31 +0.01 27 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.66 +0.02 34 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.75 +0.01 34 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.10 0.00 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.35 0.00 51 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.60 +0.03 57 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.85 +0.01 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.10 +0.01 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.35 0.00 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.60 +0.02 78 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.85 +0.02 82 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.10 0.00 86 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.58 +0.01 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 0.00 26 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.07 0.00 27 0 12 0
29JAN26 3.90 P 0.11 0.11 0.11 0.10 +0.01 28 4 4 +4
29JAN26 4.00 P 0.00 0.00 0.00 0.13 0.00 27 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.17 0.00 27 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.22 0.00 27 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.28 +0.01 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.34 0.00 27 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.35 0.00 43 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 0.00 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.10 - 34 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 27 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.18 0.00 27 0 5 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 0.00 26 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 0.00 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 0.00 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 0.00 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.35 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.85 +0.01 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.10 +0.01 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.35 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.60 +0.02 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.85 +0.02 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.10 0.00 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 0.00 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 0.00 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.35 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.60 +0.01 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 +0.01 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 +0.01 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 0.00 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 +0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 +0.02 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 0.00 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 0.00 27 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 0.00 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.01 31 0 0 0
TOTAL PUT 44 2,029 +24
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$ 29.34
27NOV25 18.50 C 0.00 0.00 0.00 10.85 +0.39 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.35 +0.39 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.85 +0.39 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.35 +0.40 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.36 +0.40 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.54 +0.57 79 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.39 +0.42 33 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.55 +0.58 60 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.38 +0.37 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 3.39 +0.35 0 0 55 0
27NOV25 27.00 C 0.00 0.00 0.00 2.52 +0.45 29 0 162 0
27NOV25 28.00 C 1.58 1.58 1.58 1.58 +0.29 23 1 434 0
27NOV25 29.00 C 0.70 0.80 0.70 0.90 +0.20 23 3 556 +3
27NOV25 30.00 C 0.38 0.43 0.34 0.44 +0.13 24 45 9,061 +1
27NOV25 31.00 C 0.22 0.26 0.22 0.17 +0.04 23 45 331 +39
27NOV25 32.00 C 0.12 0.12 0.12 0.06 +0.02 23 27 612 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.93 +0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.62 +0.60 81 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.90 +0.38 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.39 +0.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.92 +0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.45 +0.49 36 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.42 +0.38 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.54 +0.49 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.66 +0.69 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.55 +0.50 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.59 +0.44 30 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 3.63 +0.46 26 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 2.65 +0.38 21 0 214 0
30DEC25 28.00 C 1.56 1.56 1.56 1.85 +0.34 20 1 605 -1
30DEC25 29.00 C 0.00 0.00 0.00 1.16 +0.27 19 0 141 0
30DEC25 30.00 C 0.00 0.00 0.00 0.69 +0.21 20 0 684 0
30DEC25 31.00 C 0.33 0.38 0.33 0.36 +0.13 19 295 205 -40
30DEC25 32.00 C 0.00 0.00 0.00 0.17 +0.07 19 0 106 0
30DEC25 33.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 31 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.96 +0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.47 +0.45 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.97 +0.40 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.48 +0.39 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.48 +0.44 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.54 +0.41 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.66 +0.36 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.55 +0.35 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.60 +0.30 20 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.68 +0.41 20 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 2.78 +0.36 19 0 114 0
29JAN26 28.00 C 1.91 1.91 1.91 2.04 +0.31 19 15 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.38 +0.23 19 0 26 0
29JAN26 30.00 C 0.72 0.72 0.72 0.83 +0.11 17 2 387 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.51 +0.09 18 0 583 0
29JAN26 32.00 C 0.32 0.32 0.32 0.29 +0.06 18 15 62 0
29JAN26 33.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.26 +0.40 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.79 +0.52 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.54 +0.25 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.81 +0.43 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.66 +0.36 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.61 +0.36 16 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.64 +0.34 16 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.68 +0.32 14 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.85 +0.29 16 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.12 +0.25 17 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.48 +0.18 17 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.01 +0.14 17 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.65 +0.10 17 0 23 0
26FEB26 32.00 C 0.00 0.00 0.00 0.41 +0.09 18 0 12 0
26FEB26 33.00 C 0.27 0.30 0.27 0.23 +0.05 18 5 3 +3
26FEB26 34.00 C 0.19 0.19 0.19 0.13 +0.03 18 6 6 +6
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.06 +0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.62 +0.48 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.07 +0.42 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.58 +0.41 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.26 +0.40 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.79 +0.52 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.64 +0.35 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.81 +0.41 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.70 +0.33 17 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.74 +0.33 16 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.88 +0.32 17 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.05 +0.26 17 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.31 +0.19 17 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.69 +0.14 17 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.20 +0.07 17 0 291 0
30MAR26 31.00 C 0.00 0.00 0.00 0.83 +0.07 18 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.52 +0.02 17 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.34 +0.02 17 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 0.00 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.11 +0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.62 +0.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.26 +0.40 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.79 +0.47 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.68 +0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.81 +0.38 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.77 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.87 +0.42 18 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 4.95 +0.34 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.04 +0.36 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.28 +0.36 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.58 +0.34 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.97 +0.29 17 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.47 +0.25 17 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 +0.20 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 +0.16 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 +0.13 17 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 +0.10 17 0 2 0
29JUN26 35.00 C 0.30 0.30 0.30 0.24 +0.07 17 10 10 +10
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.15 +0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.66 +0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.26 +0.40 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.79 +0.46 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.74 +0.37 16 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.81 +0.38 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.77 +0.24 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 5.87 +0.40 16 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.00 +0.39 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.14 +0.35 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.31 +0.25 16 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 +0.28 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.12 +0.24 16 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 +0.21 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.25 +0.17 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 +0.13 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.11 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.08 17 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.06 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.04 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
TOTAL CALL 470 16,071 +23
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 493 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.18 -0.12 23 0 9,306 0
27NOV25 29.00 P 0.66 0.66 0.49 0.49 -0.21 23 50 152 +50
27NOV25 30.00 P 1.22 1.22 1.22 1.06 -0.31 24 160 160 +160
27NOV25 31.00 P 0.00 0.00 0.00 1.83 -0.32 26 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 2.76 -0.33 30 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 3.77 -0.43 38 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.70 -0.47 38 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.66 -0.45 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.70 -0.47 49 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.66 -0.48 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.66 -0.44 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 319 0
30DEC25 26.00 P 0.11 0.11 0.11 0.05 -0.01 20 10 315 0
30DEC25 27.00 P 0.22 0.22 0.19 0.14 -0.03 20 190 529 +25
30DEC25 28.00 P 0.40 0.40 0.31 0.31 -0.10 19 30 204 -5
30DEC25 29.00 P 0.00 0.00 0.00 0.67 -0.15 19 0 25 0
30DEC25 30.00 P 0.00 0.00 0.00 1.20 -0.26 19 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.94 -0.25 21 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.81 -0.28 23 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.77 -0.43 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.70 -0.53 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.66 -0.45 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.70 -0.47 34 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.85 -0.29 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.69 -0.66 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.09 -0.04 18 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.21 -0.08 18 0 235 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 -0.12 18 0 110 0
29JAN26 29.00 P 0.00 0.00 0.00 0.76 -0.21 17 0 322 0
29JAN26 30.00 P 0.00 0.00 0.00 1.34 -0.24 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.02 -0.28 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.85 -0.29 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.79 -0.41 23 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.80 -0.43 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.66 -0.45 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.70 -0.47 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.85 -0.29 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.69 -0.66 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 22.00 P 0.08 0.08 0.08 0.01 0.00 22 15 45 +15
26FEB26 23.00 P 0.10 0.10 0.05 0.01 0.00 19 115 100 +100
26FEB26 24.00 P 0.08 0.08 0.08 0.02 -0.01 18 40 40 +40
26FEB26 25.00 P 0.11 0.11 0.11 0.05 -0.03 18 140 146 +140
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 30 0
26FEB26 27.00 P 0.27 0.27 0.27 0.27 -0.09 18 80 95 +5
26FEB26 28.00 P 0.00 0.00 0.00 0.50 -0.15 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.86 -0.21 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.38 -0.28 17 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.06 -0.29 18 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.85 -0.32 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.79 -0.41 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.80 -0.43 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.72 -0.39 25 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.72 -0.45 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.85 -0.29 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.86 -0.49 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.06 17 0 567 0
30MAR26 26.00 P 0.28 0.28 0.28 0.18 -0.10 17 2 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.34 -0.16 17 0 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.60 -0.20 17 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.98 -0.28 17 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 1.48 -0.34 17 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.12 -0.37 17 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.87 -0.40 17 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 3.79 -0.41 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.80 -0.43 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.75 -0.51 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.76 -0.41 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.85 -0.29 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.86 -0.49 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 124 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 449 0
29JUN26 26.00 P 0.00 0.00 0.00 0.48 -0.04 17 0 40 0
29JUN26 27.00 P 0.80 0.80 0.80 0.74 -0.09 17 5 107 -5
29JUN26 28.00 P 0.00 0.00 0.00 1.08 -0.13 17 0 16 0
29JUN26 29.00 P 0.00 0.00 0.00 1.58 -0.15 17 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.14 -0.20 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.79 -0.24 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.58 -0.21 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.41 -0.21 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.25 -0.29 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.09 -0.38 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 7.12 -0.30 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.04 -0.30 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.95 -0.40 21 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 0.00 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.05 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.08 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.10 16 0 192 0
29SEP26 27.00 P 1.01 1.01 1.01 0.90 -0.11 17 5 15 -5
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.13 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 -0.21 16 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.28 -0.24 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.91 -0.28 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.62 -0.31 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.53 -0.20 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.38 -0.34 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.28 -0.32 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.20 -0.34 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.14 -0.30 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.08 -0.31 22 0 0 0
TOTAL PUT 842 17,028 +520
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 1.74 -0.04 66 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.64 0.00 61 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.54 -0.04 56 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.44 +0.01 51 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.34 0.00 46 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.24 0.00 42 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.14 0.00 37 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.04 0.00 33 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 0.94 0.00 28 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.84 +0.01 23 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.75 0.00 36 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.65 -0.01 32 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.57 +0.02 37 0 34 0
27NOV25 5.00 C 0.34 0.34 0.34 0.47 0.00 31 15 130 +15
27NOV25 5.25 C 0.00 0.00 0.00 0.30 0.00 36 0 450 0
27NOV25 5.50 C 0.10 0.18 0.10 0.17 0.00 36 72 118 -40
27NOV25 5.75 C 0.09 0.10 0.09 0.09 0.00 38 7 200 +7
27NOV25 6.00 C 0.02 0.03 0.02 0.04 0.00 37 57 389 -32
27NOV25 6.25 C 0.03 0.03 0.03 0.02 0.00 39 75 232 -75
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.45 0.00 67 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.35 -0.01 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.25 0.00 58 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.15 0.00 54 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.06 +0.01 64 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.95 0.00 45 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.86 +0.01 56 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.78 0.00 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.64 -0.01 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.59 +0.01 61 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.45 +0.02 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.36 +0.02 39 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.26 +0.01 35 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.17 +0.03 38 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.08 -0.01 39 0 89 0
30DEC25 4.50 C 0.00 0.00 0.00 0.99 -0.02 39 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 +0.03 38 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 +0.02 36 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 +0.01 35 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.64 0.00 34 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.58 +0.01 36 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.42 +0.01 36 0 36 0
30DEC25 5.50 C 0.21 0.21 0.21 0.30 +0.01 37 3 157 +3
30DEC25 5.75 C 0.16 0.21 0.16 0.21 0.00 38 7 181 -7
30DEC25 6.00 C 0.11 0.12 0.10 0.14 +0.01 39 129 209 +93
30DEC25 6.25 C 0.09 0.09 0.09 0.09 +0.01 39 5 46 +5
30DEC25 6.50 C 0.00 0.00 0.00 0.05 0.00 37 0 24 0
30DEC25 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 1,014 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.21 -0.03 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.72 +0.01 37 0 11 0
29JAN26 5.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 0.00 37 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 130 0
29JAN26 5.75 C 0.23 0.23 0.23 0.29 0.00 38 5 135 +5
29JAN26 6.00 C 0.18 0.18 0.18 0.22 +0.01 39 28 5,016 +4
29JAN26 6.25 C 0.13 0.13 0.13 0.16 0.00 39 4 30 +4
29JAN26 6.50 C 0.00 0.00 0.00 0.11 0.00 39 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 0.00 39 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 0.00 40 0 28 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 +0.03 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.00 0.00 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.87 0.00 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.78 +0.01 57 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.68 +0.01 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.58 +0.01 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.49 +0.01 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.39 +0.01 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 0.00 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.20 +0.01 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.10 -0.01 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.01 0.00 45 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.91 0.00 43 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.82 +0.01 43 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 +0.05 42 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.64 +0.01 42 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.55 +0.05 41 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 0.00 38 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 0.00 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.01 40 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.21 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 +0.01 39 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 -0.02 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.00 +0.04 40 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.92 +0.03 38 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.86 +0.03 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.78 0.00 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.66 +0.02 39 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.53 0.00 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30MAR26 6.00 C 0.28 0.28 0.28 0.36 +0.01 40 2 7 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.29 +0.01 40 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 382 0
30MAR26 6.75 C 0.15 0.15 0.15 0.18 +0.01 40 5 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 0.00 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 0.00 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.88 -0.01 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.78 -0.01 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.69 -0.01 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.59 -0.01 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.50 -0.01 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.40 -0.01 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.31 -0.01 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.21 -0.01 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 0.00 48 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.04 0.00 48 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.95 0.00 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.85 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.78 +0.02 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.68 0.00 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.60 -0.01 44 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.51 -0.02 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.44 0.00 43 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 0.00 44 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 -0.02 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.21 -0.01 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.14 -0.01 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.07 -0.01 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 0.00 41 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.95 0.00 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.89 -0.01 41 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.01 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.01 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.53 -0.01 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 0.00 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 0.00 40 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 0.00 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.56 0.00 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.49 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 0.00 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.04 +0.01 42 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 0.00 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 0.00 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 0.00 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 0.00 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
TOTAL CALL 414 12,774 -16
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 193 0
27NOV25 4.60 P 0.01 0.01 0.01 0.01 0.00 41 24 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 0.00 38 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 896 0
27NOV25 5.00 P 0.11 0.11 0.11 0.05 0.00 38 5 183 0
27NOV25 5.25 P 0.18 0.19 0.10 0.12 +0.01 38 63 397 +25
27NOV25 5.50 P 0.32 0.32 0.23 0.23 -0.01 37 2 239 0
27NOV25 5.75 P 0.51 0.51 0.51 0.41 0.00 40 50 260 -30
27NOV25 6.00 P 0.00 0.00 0.00 0.62 0.00 43 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.85 0.00 47 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 39 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 0.00 39 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 0.00 37 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 0.00 38 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 0.00 37 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 0.00 37 0 745 0
30DEC25 5.25 P 0.28 0.28 0.28 0.23 +0.01 39 5 187 -5
30DEC25 5.50 P 0.00 0.00 0.00 0.34 -0.01 37 0 72 0
30DEC25 5.75 P 0.00 0.00 0.00 0.51 0.00 39 1 73 0
30DEC25 6.00 P 0.00 0.00 0.00 0.69 +0.03 39 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.90 0.00 41 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 -0.02 40 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.33 -0.04 37 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 0.00 51 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.85 +0.03 54 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.10 +0.03 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 0.00 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 0.00 38 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.09 0.00 38 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 38 0 25 0
29JAN26 4.80 P 0.17 0.17 0.17 0.14 +0.01 39 5 130 0
29JAN26 4.90 P 0.00 0.00 0.00 0.17 +0.01 39 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.20 0.00 39 0 245 0
29JAN26 5.25 P 0.00 0.00 0.00 0.30 0.00 39 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.43 0.00 39 0 5,000 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 0.00 39 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 0.00 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.85 +0.03 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.10 +0.03 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 +0.01 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 -0.02 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
26FEB26 4.40 P 0.10 0.10 0.10 0.09 0.00 39 15 15 +15
26FEB26 4.50 P 0.00 0.00 0.00 0.11 0.00 39 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.41 -0.01 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.64 +0.01 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.02 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.04 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 38 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 40 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 39 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR26 4.40 P 0.14 0.14 0.14 0.12 0.00 39 8 8 +8
30MAR26 4.50 P 0.00 0.00 0.00 0.14 0.00 38 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.01 39 0 652 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 38 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 -0.01 38 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 38 0 20 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.01 39 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.01 40 1 66 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 +0.01 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.04 0.00 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 -0.01 40 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.66 -0.03 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 -0.01 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 0.00 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 +0.03 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 -0.02 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 0.00 40 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.01 40 0 6 0
29JUN26 4.00 P 0.15 0.15 0.15 0.16 +0.01 40 3 85 -3
29JUN26 4.10 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.01 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 0.00 39 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 0.00 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 0.00 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.01 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 0.00 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 0.00 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 0.00 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 -0.03 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 0.00 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 0.00 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 0.00 39 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 0.00 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 0.00 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 0.00 39 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 0.00 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 0.00 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 0.00 37 0 0 0
29SEP26 7.00 P 2.02 2.02 2.02 1.94 +0.01 36 5 10 +5
29SEP26 7.25 P 0.00 0.00 0.00 2.15 +0.02 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 0.00 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 +0.02 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 0.00 31 0 60 0
TOTAL PUT 187 14,991 +16
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$ 48.38
27NOV25 17.00 C 0.00 0.00 0.00 31.39 -0.56 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 30.89 -0.57 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 30.39 -0.57 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 29.89 -0.57 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 29.39 -0.57 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 28.90 -0.56 169 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 28.40 -0.56 164 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 27.40 -0.56 153 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 26.40 -0.56 143 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 25.40 -0.56 132 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 24.40 -0.56 122 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 23.40 -0.56 111 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 22.40 -0.56 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 21.40 -0.56 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 20.40 -0.56 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 19.40 -0.57 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 18.40 -0.57 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 17.40 -0.57 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 16.40 -0.57 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 15.41 -0.56 76 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 14.41 -0.56 70 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 13.41 -0.56 64 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 12.41 -0.56 57 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 11.41 -0.56 51 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 10.41 -0.56 45 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 9.41 -0.56 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 8.42 -0.83 44 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 7.44 -0.54 44 0 15 0
27NOV25 42.00 C 0.00 0.00 0.00 6.44 -0.55 39 0 64 0
27NOV25 43.00 C 0.00 0.00 0.00 5.54 -0.48 43 0 85 0
27NOV25 44.00 C 0.00 0.00 0.00 4.66 -0.58 43 0 118 0
27NOV25 45.00 C 3.15 3.15 3.15 3.66 -0.67 36 10 122 -10
27NOV25 46.00 C 0.00 0.00 0.00 2.86 -0.64 36 0 121 0
27NOV25 47.00 C 0.00 0.00 0.00 2.17 -0.57 35 0 38 0
27NOV25 48.00 C 1.57 1.57 1.57 1.65 -0.47 36 1 94 0
27NOV25 49.00 C 1.20 1.22 1.18 1.21 -0.41 36 10 149 0
27NOV25 50.00 C 0.86 0.92 0.86 0.89 -0.32 37 11 188 +10
27NOV25 52.50 C 0.40 0.40 0.40 0.34 -0.19 36 10 384 0
27NOV25 55.00 C 0.23 0.23 0.23 0.11 -0.09 36 15 97 -15
27NOV25 57.50 C 0.11 0.11 0.11 0.04 -0.03 37 2 156 +2
27NOV25 60.00 C 0.08 0.08 0.08 0.01 -0.02 37 2 152 0
27NOV25 62.50 C 0.03 0.03 0.03 0.01 0.00 43 28 37 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 32.39 -0.56 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 31.89 -0.56 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 31.39 -0.56 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 30.89 -0.57 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 30.39 -0.57 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.89 -0.57 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 29.39 -0.57 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.90 -0.56 124 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 28.40 -0.56 121 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 27.40 -0.56 113 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 26.40 -0.56 107 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 25.40 -0.56 100 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.40 -0.56 93 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.41 -0.55 96 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 22.40 -0.92 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.40 -0.79 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.40 -0.79 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.43 -0.62 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.40 -0.57 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.40 -0.89 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.40 -0.57 0 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 15.41 -0.56 56 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 14.41 -0.56 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.41 -0.56 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 12.54 -0.43 60 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.75 -0.22 64 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 10.41 -0.57 36 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 9.70 -0.59 53 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 8.70 -0.59 48 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 7.73 -0.59 44 0 2 0
30DEC25 42.00 C 0.00 0.00 0.00 6.82 -0.59 42 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 5.92 -0.63 39 0 344 0
30DEC25 44.00 C 0.00 0.00 0.00 5.11 -0.30 38 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 4.41 -0.32 37 0 18 0
30DEC25 46.00 C 3.35 3.35 3.35 3.78 -0.58 37 10 33 +10
30DEC25 47.00 C 0.00 0.00 0.00 3.20 -0.56 37 0 46 0
30DEC25 48.00 C 0.00 0.00 0.00 2.73 -0.49 37 0 71 0
30DEC25 49.00 C 0.00 0.00 0.00 2.30 -0.45 37 0 40 0
30DEC25 50.00 C 0.00 0.00 0.00 1.94 -0.38 37 0 211 0
30DEC25 52.50 C 1.27 1.27 1.20 1.19 -0.28 37 12 93 -2
30DEC25 55.00 C 0.83 0.83 0.78 0.69 -0.21 37 14 120 +2
30DEC25 57.50 C 0.52 0.52 0.52 0.39 -0.13 37 1 42 0
30DEC25 60.00 C 0.37 0.37 0.37 0.20 -0.09 37 16 41 +16
30DEC25 62.50 C 0.26 0.26 0.26 0.11 -0.05 37 1 4 +1
30DEC25 65.00 C 0.20 0.20 0.20 0.05 -0.04 37 2 30 0
30DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 25 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 11.77 -0.58 51 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.57 -0.69 41 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.73 -0.69 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.80 -0.49 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.03 -0.63 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.24 -0.51 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.45 -0.26 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.77 -0.31 38 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 5.19 -0.21 39 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 4.41 -0.71 36 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 4.04 -0.25 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 3.56 -0.46 38 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.13 -0.42 38 0 144 0
29JAN26 50.00 C 2.78 2.78 2.78 2.75 -0.35 38 1 57 +1
29JAN26 52.50 C 2.00 2.00 2.00 1.95 -0.26 39 1 16 +1
29JAN26 55.00 C 1.42 1.42 1.42 1.32 -0.21 38 2 25 0
29JAN26 57.50 C 1.02 1.02 1.02 0.87 -0.17 38 2 6 +1
29JAN26 60.00 C 0.00 0.00 0.00 0.57 -0.11 38 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.37 -0.07 38 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.07 -0.79 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.54 -0.52 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.67 -0.64 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.93 -0.67 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.29 -0.63 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.52 -0.77 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.98 -0.71 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.63 -0.27 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.16 -0.46 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.71 -0.44 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.32 -0.39 38 0 0 0
26FEB26 52.50 C 2.50 2.50 2.50 2.51 -0.25 39 1 1 +1
26FEB26 55.00 C 0.00 0.00 0.00 1.83 -0.20 38 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.31 -0.16 38 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.92 -0.13 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.39 -0.57 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.89 -0.57 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.39 -0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 28.90 -0.56 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.40 -0.56 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.40 -0.56 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.40 -0.56 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.40 -0.56 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.40 -0.56 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.41 -0.55 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.40 -0.92 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.40 -0.79 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.40 -0.79 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.43 -0.62 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.40 -0.57 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.40 -0.89 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.47 -0.90 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.50 -0.70 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.64 -0.66 43 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 13.74 -0.54 42 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 12.88 -0.72 41 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.03 -0.64 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.04 -0.53 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.36 -0.75 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.60 -0.62 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 8.88 -0.70 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.35 -0.31 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.57 -0.47 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.08 -0.28 40 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.32 -0.57 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.83 -0.50 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.30 -0.26 39 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.82 -0.40 39 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 4.39 -0.31 39 0 401 0
30MAR26 50.00 C 0.00 0.00 0.00 4.01 -0.35 39 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 3.11 -0.32 39 0 169 0
30MAR26 55.00 C 0.00 0.00 0.00 2.38 -0.27 39 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 1.81 -0.22 39 0 20 0
30MAR26 60.00 C 0.00 0.00 0.00 1.36 -0.18 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.01 -0.14 38 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.75 -0.10 38 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.54 -0.09 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 25.40 -0.56 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.40 -0.56 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.41 -0.55 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.40 -0.92 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.41 -0.78 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.45 -0.74 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.52 -0.55 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.61 -0.54 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.71 -0.58 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.84 -0.53 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.15 -0.67 41 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.24 -0.75 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.43 -0.63 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.55 -0.49 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.83 -0.69 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.07 -0.59 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.32 -0.47 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.68 -0.63 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.99 -0.43 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.34 -0.43 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.80 -0.35 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.20 -0.38 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.63 -0.62 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 7.13 -0.58 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.67 -0.53 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.15 -0.47 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.78 -0.39 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.37 -0.38 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 4.44 -0.33 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 3.70 -0.22 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.04 -0.22 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.49 -0.19 38 0 21 0
29JUN26 62.50 C 0.00 0.00 0.00 2.03 -0.15 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.62 -0.14 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.32 -0.12 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 16.66 -0.44 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.89 -0.40 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.13 -0.40 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.39 -0.37 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.27 -0.54 34 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.59 -0.50 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.32 -0.31 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.69 -0.30 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.05 -0.30 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.16 -0.35 36 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 9.91 -0.25 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.07 -0.33 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.84 -0.20 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.35 -0.20 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.87 -0.19 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.19 -0.38 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.79 -0.14 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.59 -0.14 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.49 -0.14 37 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 4.68 -0.08 37 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 4.02 -0.05 37 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.41 -0.02 37 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 2.91 -0.02 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.47 -0.05 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.16 -0.06 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.83 +0.02 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.55 +0.02 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.02 38 0 0 0
TOTAL CALL 152 7,402 +18
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 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 54 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.02 0.00 37 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.08 0.00 37 0 8 0
27NOV25 42.00 P 0.15 0.16 0.15 0.14 +0.01 36 4 112 +1
27NOV25 43.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 62 0
27NOV25 44.00 P 0.47 0.47 0.45 0.39 +0.02 36 20 90 +9
27NOV25 45.00 P 0.83 0.83 0.58 0.61 +0.04 35 15 151 +9
27NOV25 46.00 P 0.98 0.98 0.98 0.91 +0.06 35 1 173 0
27NOV25 47.00 P 1.70 1.70 1.36 1.32 +0.12 35 25 169 +4
27NOV25 48.00 P 2.20 2.20 1.82 1.84 +0.21 36 3 179 -1
27NOV25 49.00 P 0.00 0.00 0.00 2.45 +0.30 36 0 109 0
27NOV25 50.00 P 3.31 3.31 3.31 3.14 +0.39 37 2 212 -2
27NOV25 52.50 P 0.00 0.00 0.00 5.14 +0.49 37 0 153 0
27NOV25 55.00 P 0.00 0.00 0.00 7.42 +0.39 38 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 9.69 +0.68 0 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 12.25 +0.25 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 14.73 +0.75 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 17.30 +0.57 45 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 19.80 +0.57 53 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 22.29 +0.56 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.79 +0.57 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 27.29 +0.57 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 87 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 78 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 70 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 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 49 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 0.15 0.00 37 0 17 0
30DEC25 39.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 13 0
30DEC25 40.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 89 0
30DEC25 41.00 P 0.53 0.54 0.52 0.45 +0.01 37 15 59 +15
30DEC25 42.00 P 0.60 0.61 0.60 0.62 +0.01 36 3 64 0
30DEC25 43.00 P 0.94 0.94 0.94 0.84 +0.03 36 1 124 -1
30DEC25 44.00 P 1.15 1.15 1.15 1.11 +0.05 36 1 50 0
30DEC25 45.00 P 1.57 1.57 1.48 1.43 +0.06 36 15 114 +15
30DEC25 46.00 P 2.02 2.02 1.80 1.81 +0.08 36 6 91 +1
30DEC25 47.00 P 0.00 0.00 0.00 2.26 +0.13 36 0 55 0
30DEC25 48.00 P 0.00 0.00 0.00 2.78 +0.19 36 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 3.35 +0.23 36 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 3.99 +0.31 37 0 115 0
30DEC25 52.50 P 0.00 0.00 0.00 5.61 +0.23 34 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 7.57 +0.36 31 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 9.93 +0.63 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.25 +0.25 0 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 15.17 +1.16 53 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.35 +0.62 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.80 +0.57 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.29 +0.56 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.79 +0.57 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.29 +0.57 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.53 +0.06 38 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.86 +0.05 37 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 1.11 +0.08 37 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 1.38 +0.10 37 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 1.70 +0.11 37 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 2.07 +0.14 37 0 9 0
29JAN26 46.00 P 0.00 0.00 0.00 2.48 +0.16 37 0 6 0
29JAN26 47.00 P 0.00 0.00 0.00 2.97 +0.21 37 0 23 0
29JAN26 48.00 P 3.70 3.70 3.58 3.50 +0.28 38 3 206 0
29JAN26 49.00 P 0.00 0.00 0.00 4.06 +0.31 38 0 25 0
29JAN26 50.00 P 0.00 0.00 0.00 4.68 +0.34 38 0 60 0
29JAN26 52.50 P 0.00 0.00 0.00 6.42 +0.43 38 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.53 +0.81 41 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.45 +0.73 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.70 +0.70 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.17 +0.54 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.35 +0.62 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.91 +0.68 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.29 +0.56 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.79 +0.56 37 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.29 +0.57 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 1.19 +0.08 37 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.45 +0.09 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 1.77 +0.11 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.11 +0.13 37 0 0 0
26FEB26 45.00 P 2.71 2.71 2.68 2.50 +0.15 37 29 32 +29
26FEB26 46.00 P 0.00 0.00 0.00 2.93 +0.18 37 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 3.43 +0.23 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.96 +0.29 37 0 12 0
26FEB26 49.00 P 4.65 4.65 4.65 4.54 +0.34 38 1 1 +1
26FEB26 50.00 P 0.00 0.00 0.00 5.14 +0.34 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.83 +0.41 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.55 +0.42 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.94 +0.81 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.94 +0.91 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.22 +0.59 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.35 +0.30 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.91 +0.68 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.29 +0.52 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.79 +0.55 37 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 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 38 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.57 +0.04 38 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.88 +0.05 38 0 21 0
30MAR26 39.00 P 1.03 1.03 1.03 1.12 +0.09 39 3 23 +3
30MAR26 40.00 P 0.00 0.00 0.00 1.35 +0.13 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.60 +0.12 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.87 +0.11 38 0 11 0
30MAR26 43.00 P 2.30 2.30 2.30 2.20 +0.12 38 16 233 0
30MAR26 44.00 P 0.00 0.00 0.00 2.58 +0.15 38 0 223 0
30MAR26 45.00 P 3.05 3.05 3.05 2.99 +0.17 38 3 81 +3
30MAR26 46.00 P 0.00 0.00 0.00 3.44 +0.21 38 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 3.86 +0.16 37 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 4.46 +0.29 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 5.01 +0.31 38 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.63 +0.30 38 0 249 0
30MAR26 52.50 P 0.00 0.00 0.00 7.32 +0.39 39 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 9.10 +0.61 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 11.12 +0.75 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.04 +0.57 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.22 +0.59 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.40 +0.13 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.20 +0.47 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.36 +0.53 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.82 +0.55 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.30 +0.57 39 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 38 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 0.00 38 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 0.12 +0.01 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.76 +0.07 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.89 +0.03 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.09 +0.06 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.30 +0.08 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.55 +0.10 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.81 +0.10 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.10 +0.14 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.43 +0.12 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.72 +0.15 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 3.10 +0.14 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.52 +0.17 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.97 +0.25 37 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 4.40 +0.21 37 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.96 +0.28 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.50 +0.29 38 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 6.06 +0.37 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.62 +0.31 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.20 +0.41 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.82 +0.33 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.90 +0.57 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.92 +0.55 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.85 +0.42 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.01 +0.46 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.26 +0.53 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.57 +0.50 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.94 +0.52 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.36 +0.53 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.02 +0.13 38 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 +0.17 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.40 +0.13 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.63 +0.19 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 +0.21 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 +0.21 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.49 +0.26 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.92 +0.27 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 3.27 +0.37 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.68 +0.32 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.11 +0.33 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.54 +0.33 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.03 +0.38 39 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 5.54 +0.39 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.05 +0.39 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.60 +0.43 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.19 +0.44 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.79 +0.66 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.10 +0.47 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.76 +0.49 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.57 +0.52 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.45 +0.54 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 +0.55 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.53 +0.57 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.68 +0.57 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.91 +0.58 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.20 +0.58 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.54 +0.58 38 0 0 0
TOTAL PUT 166 7,750 +86
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$ 50.85
27NOV25 36.00 C 0.00 0.00 0.00 14.93 -0.45 49 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.93 -0.45 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.93 -0.78 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.87 -0.52 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.94 -0.45 36 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.94 -0.45 31 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.94 -0.46 23 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.95 -0.59 28 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.96 -0.50 27 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.99 -0.47 27 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 5.04 -0.48 27 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 4.14 -0.46 27 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 3.30 -0.43 27 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 2.47 -0.44 25 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 1.86 -0.36 26 0 239 0
27NOV25 52.50 C 0.79 0.80 0.69 0.73 -0.19 26 29 86 +26
27NOV25 55.00 C 0.25 0.25 0.25 0.24 -0.09 27 7 260 +7
27NOV25 57.50 C 0.12 0.12 0.08 0.06 -0.03 28 24 79 +2
27NOV25 60.00 C 0.05 0.05 0.05 0.01 -0.01 27 11 72 -11
27NOV25 62.50 C 0.02 0.02 0.02 0.01 0.00 33 1 53 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 77.50 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 27.96 -0.46 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.90 -0.92 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.16 -0.52 100 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.04 -0.40 78 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.97 -0.48 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.20 -0.25 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.08 -0.75 70 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.02 -0.72 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.87 -0.60 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.29 -0.20 75 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.27 -0.13 69 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 17.05 -0.43 43 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 16.06 -0.43 41 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 15.04 -0.65 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.05 -0.45 28 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.20 -0.51 45 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.13 -0.39 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.08 -0.48 27 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 10.16 -0.23 32 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.94 -0.69 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 8.05 -0.49 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.06 -0.50 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.20 -0.52 21 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 5.72 -0.07 31 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 4.62 -0.51 25 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 3.98 -0.41 27 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 3.27 -0.40 26 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 2.74 -0.31 27 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 1.60 -0.27 27 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.88 -0.18 28 0 48 0
30DEC25 57.50 C 0.48 0.50 0.46 0.42 -0.12 28 6 28 +5
30DEC25 60.00 C 0.27 0.27 0.27 0.19 -0.06 28 1 39 -1
30DEC25 62.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.47 -0.42 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.77 -0.44 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.71 -0.41 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.03 -0.14 31 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.05 -0.41 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.32 -0.42 28 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.64 -0.35 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.89 -0.43 27 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.43 -0.30 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.26 -0.27 28 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 1.46 -0.20 29 0 100 0
29JAN26 57.50 C 0.00 0.00 0.00 0.87 -0.14 28 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.52 -0.65 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.77 -0.44 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.00 -0.36 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.04 -0.36 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.28 -0.67 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.78 -0.32 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.13 -0.31 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.41 -0.39 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.03 -0.20 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.78 -0.30 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.92 -0.24 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 1.29 -0.17 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.82 -0.13 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.17 -0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.28 -0.54 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.30 -0.38 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.21 -0.46 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.33 -0.35 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.35 -0.35 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.37 -0.46 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.28 -0.46 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.42 -0.33 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.31 -0.46 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.30 -0.65 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.31 -0.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.33 -0.60 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 15.23 -0.72 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.35 -0.67 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.36 -0.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.45 -0.76 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.68 -0.56 28 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.80 -0.57 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.78 -0.72 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.99 -0.79 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.24 -0.72 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.69 -0.47 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.06 -0.37 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.32 -0.49 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.71 -0.42 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 5.06 -0.51 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.66 -0.28 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 3.49 -0.27 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.57 -0.17 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 1.82 -0.22 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.33 -0.11 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
30MAR26 65.00 C 0.72 0.72 0.72 0.63 -0.06 30 3 0 -3
30MAR26 67.50 C 0.00 0.00 0.00 0.42 -0.04 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 32 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.41 -0.45 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.52 -0.69 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.53 -0.67 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.37 -0.96 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.68 -0.65 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.66 -0.61 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.43 -0.96 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.56 -0.97 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.69 -0.80 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.08 -0.68 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.23 -0.55 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.41 -0.52 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.54 -0.58 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.77 -0.61 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.03 -0.51 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.31 -0.55 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.67 -0.50 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.01 -0.47 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 7.32 -0.51 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.73 -0.45 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.22 -0.38 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.70 -0.39 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.53 -0.41 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.58 -0.26 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 2.89 -0.23 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.25 -0.18 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.73 -0.15 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.32 -0.12 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 0.99 -0.11 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.78 -0.45 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.04 -0.46 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.32 -0.44 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.85 -0.24 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.01 -0.51 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.50 -0.36 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.90 -0.41 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.33 -0.40 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.80 -0.38 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.30 -0.24 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.83 -0.21 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.55 -0.49 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.62 -0.34 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.82 -0.30 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.21 -0.30 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.64 -0.27 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.16 -0.22 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.74 -0.21 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.42 -0.18 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.11 -0.14 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.89 -0.14 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.72 -0.10 31 0 0 0
TOTAL CALL 82 2,006 +25
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 43 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 36 0 104 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 96 0
27NOV25 46.00 P 0.15 0.15 0.13 0.10 +0.02 28 24 64 +21
27NOV25 47.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 83 0
27NOV25 48.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 173 0
27NOV25 49.00 P 0.70 0.72 0.56 0.60 +0.10 27 129 152 +32
27NOV25 50.00 P 0.99 1.00 0.99 0.97 +0.16 28 31 1,043 +1
27NOV25 52.50 P 2.55 2.55 2.55 2.38 +0.30 29 1 143 +1
27NOV25 55.00 P 0.00 0.00 0.00 4.43 +0.43 32 0 4 0
27NOV25 57.50 P 0.00 0.00 0.00 6.86 +0.57 40 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.38 +0.42 51 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.65 +0.45 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.15 +0.45 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.15 +0.45 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.15 +0.45 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 26.65 +0.45 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 0.02 0.02 0.02 0.01 0.00 65 2 35 -2
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 0.02 0.02 0.02 0.01 0.00 46 2 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 40 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 32 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.04 0.00 28 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC25 43.00 P 0.19 0.19 0.19 0.12 +0.01 27 8 15 +6
30DEC25 44.00 P 0.26 0.26 0.25 0.20 +0.01 28 7 8 +7
30DEC25 45.00 P 0.37 0.37 0.37 0.31 +0.02 27 1 18 +1
30DEC25 46.00 P 0.44 0.44 0.44 0.47 +0.06 28 5 1,084 +5
30DEC25 47.00 P 0.72 0.72 0.64 0.65 +0.05 27 55 482 +55
30DEC25 48.00 P 1.01 1.01 1.01 0.94 +0.11 27 30 70 +18
30DEC25 49.00 P 1.30 1.39 1.30 1.26 +0.12 27 66 263 +60
30DEC25 50.00 P 0.00 0.00 0.00 1.71 +0.20 28 0 56 0
30DEC25 52.50 P 3.08 3.08 3.08 3.10 +0.30 29 7 22 0
30DEC25 55.00 P 0.00 0.00 0.00 4.89 +0.38 29 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.90 +0.20 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 9.46 +0.42 36 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.00 +0.46 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.18 +0.46 37 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.23 +0.53 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.24 +0.54 58 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.76 +0.56 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.64 +0.07 29 0 15 0
29JAN26 46.00 P 0.93 0.93 0.93 0.86 +0.10 29 1 2 +1
29JAN26 47.00 P 0.00 0.00 0.00 1.12 +0.12 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 1.42 +0.13 28 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 1.81 +0.17 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 2.22 +0.18 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 3.60 +0.28 29 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 5.32 +0.35 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 7.16 +0.13 28 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.62 +0.56 34 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.00 +0.46 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.18 +0.26 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.69 +0.49 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.23 +0.53 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.69 +0.49 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.24 +0.54 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.76 +0.56 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 1.17 +0.10 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.48 +0.13 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.83 +0.16 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 2.22 +0.18 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.63 +0.17 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 3.99 +0.26 29 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.66 +0.33 29 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.65 +0.43 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.62 +0.17 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.13 +0.40 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.19 +0.27 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.69 +0.44 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.23 +0.53 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.69 +0.49 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.24 +0.54 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.86 +0.07 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.08 +0.09 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.33 +0.09 30 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 1.62 +0.14 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.95 +0.17 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.35 +0.20 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.77 +0.24 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.17 +0.21 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 4.48 +0.27 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.08 +0.28 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.03 +0.47 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.15 +0.60 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.36 +0.63 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.72 +0.80 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.71 +0.39 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.43 +0.73 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.69 +0.49 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.24 +0.54 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.76 +0.56 44 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 0.09 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 +0.01 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.78 +0.03 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 +0.04 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 1.17 +0.05 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 +0.06 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.72 +0.09 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.05 +0.11 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.37 +0.18 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.73 +0.18 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.12 +0.21 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 3.54 +0.23 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.00 +0.26 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 4.45 +0.25 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.87 +0.36 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.37 +0.34 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 9.09 +0.41 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.97 +0.35 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.00 +0.46 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.23 +0.67 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.29 +0.64 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.58 +0.50 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.91 +0.56 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.37 +0.63 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.76 +0.56 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.72 0.00 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.00 +0.02 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 +0.07 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.72 +0.10 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.10 +0.16 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.51 +0.17 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.91 +0.18 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 4.33 +0.18 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.86 +0.30 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.30 +0.28 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 6.67 +0.25 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.21 +0.28 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.88 +0.42 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.79 +0.48 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.72 +0.36 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.78 +0.34 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.84 +0.45 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.81 +0.42 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.04 +0.33 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.37 +0.38 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.76 +0.44 32 0 0 0
TOTAL PUT 369 5,001 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 217.40
27NOV25 177.50 C 0.00 0.00 0.00 41.51 +1.49 62 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 39.21 +0.71 61 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 36.84 +1.54 59 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 34.40 +1.40 56 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 31.25 -0.17 45 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 29.86 +0.75 53 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 26.07 -0.33 37 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 25.48 +0.82 51 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 23.41 +1.08 50 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 20.83 +0.42 45 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 17.22 +0.38 45 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 13.99 +0.32 45 0 193 0
27NOV25 215.00 C 9.43 9.43 9.43 10.99 -0.08 44 15 137 +15
27NOV25 220.00 C 7.36 8.30 7.36 8.61 -0.10 45 2 344 +1
27NOV25 225.00 C 6.00 6.00 6.00 6.63 -0.03 45 8 208 0
27NOV25 230.00 C 4.56 4.78 4.56 5.06 -0.04 45 12 511 0
27NOV25 235.00 C 3.60 3.72 3.60 3.83 +0.05 46 9 188 +1
27NOV25 240.00 C 2.10 2.50 2.10 2.84 +0.09 46 37 213 -7
27NOV25 245.00 C 0.00 0.00 0.00 2.03 +0.06 46 0 238 0
27NOV25 250.00 C 1.26 1.51 1.26 1.43 +0.04 46 4 132 +4
27NOV25 255.00 C 0.00 0.00 0.00 0.99 +0.03 46 0 209 0
27NOV25 260.00 C 0.83 0.83 0.83 0.68 +0.02 46 2 178 0
27NOV25 265.00 C 0.55 0.62 0.55 0.45 +0.01 45 19 186 +19
27NOV25 270.00 C 0.40 0.40 0.40 0.30 +0.01 45 15 114 +15
27NOV25 275.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.08 0.00 45 0 85 0
27NOV25 290.00 C 0.15 0.16 0.15 0.05 0.00 45 6 87 +4
30DEC25 110.00 C 0.00 0.00 0.00 107.64 +0.59 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.15 -0.84 58 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.42 -0.29 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 100.16 +0.59 53 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 97.66 +0.59 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.17 -0.33 49 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 92.54 +0.45 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.18 +0.59 43 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 87.56 +0.46 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.19 -0.04 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 82.70 +0.59 43 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 82.03 +2.41 84 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 77.71 -0.19 39 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 77.19 +2.56 80 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 74.79 +2.65 78 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 70.24 +0.37 39 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 67.74 +0.83 36 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 65.28 +0.58 39 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 62.81 +0.58 39 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 59.94 +0.17 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 57.90 +0.86 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 55.47 +0.42 39 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 53.05 +0.35 39 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 50.72 +0.23 40 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 49.35 +1.94 49 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 45.89 +1.12 38 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 44.82 +2.36 48 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 42.42 +1.74 46 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 39.21 -0.62 39 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 36.99 +1.22 39 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 35.72 +1.95 43 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 33.83 +0.48 44 0 68 0
30DEC25 190.00 C 30.40 30.40 30.40 30.40 +0.43 37 2 4 0
30DEC25 192.50 C 0.00 0.00 0.00 29.76 +2.16 43 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 27.28 +1.48 40 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 25.36 -0.15 40 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 23.18 +0.09 38 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 20.81 +0.96 41 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 17.22 +0.33 39 0 134 0
30DEC25 215.00 C 14.20 14.20 14.20 14.39 +0.02 38 6 89 0
30DEC25 220.00 C 0.00 0.00 0.00 12.04 0.00 38 0 606 0
30DEC25 225.00 C 0.00 0.00 0.00 10.10 +0.02 39 0 84 0
30DEC25 230.00 C 0.00 0.00 0.00 8.41 +0.02 39 0 148 0
30DEC25 235.00 C 0.00 0.00 0.00 7.00 +0.11 39 0 339 0
30DEC25 240.00 C 0.00 0.00 0.00 5.74 +0.15 40 0 204 0
30DEC25 245.00 C 0.00 0.00 0.00 4.57 +0.11 39 0 192 0
30DEC25 250.00 C 3.53 3.53 3.53 3.68 +0.11 39 15 1,271 0
30DEC25 255.00 C 0.00 0.00 0.00 2.91 +0.08 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.26 +0.07 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.79 +0.06 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.38 +0.04 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 1.06 +0.04 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.82 +0.03 39 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.46 +0.01 39 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 37.40 +1.47 40 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 35.42 +0.08 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 33.05 +1.07 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 31.87 +0.33 40 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 29.16 -0.57 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 27.76 +0.57 38 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 25.31 -0.97 35 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 23.65 +0.51 39 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 19.62 -0.59 36 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.42 +0.21 37 0 0 0
29JAN26 220.00 C 14.11 14.11 14.11 15.09 +0.18 37 15 20 +15
29JAN26 225.00 C 0.00 0.00 0.00 13.02 +0.12 38 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 11.22 +0.07 38 0 57 0
29JAN26 235.00 C 9.10 9.10 9.10 9.71 +0.24 38 3 37 +3
29JAN26 240.00 C 0.00 0.00 0.00 8.36 +0.38 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.07 +0.32 38 0 70 0
29JAN26 250.00 C 0.00 0.00 0.00 5.91 +0.33 38 0 965 0
29JAN26 255.00 C 0.00 0.00 0.00 4.97 +0.27 38 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 4.09 +0.23 38 0 2 0
29JAN26 265.00 C 0.00 0.00 0.00 3.43 +0.21 38 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 2.79 +0.17 38 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.33 +0.23 38 0 15 0
29JAN26 280.00 C 0.00 0.00 0.00 1.82 +0.13 38 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.51 +0.12 38 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 38.52 -0.95 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 37.27 +1.87 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 34.85 +0.88 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 33.60 +0.62 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 32.34 +0.08 39 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 30.08 -0.46 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 29.30 +2.04 39 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 25.29 -0.61 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 22.83 -0.26 38 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 20.02 -0.04 37 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 17.95 +0.17 38 0 0 0
26FEB26 225.00 C 0.00 0.00 0.00 15.68 -0.05 37 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 14.13 +0.21 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 12.27 +0.10 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 10.88 +0.20 38 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 9.48 +0.27 38 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 8.26 +0.23 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 7.11 +0.23 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.14 +0.18 38 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 5.28 +0.19 38 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 107.77 -1.07 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.37 -0.62 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.95 -1.14 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 101.37 +1.07 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 98.07 +1.00 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 95.63 +0.13 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 93.88 +1.18 45 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.79 -1.17 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.38 +1.25 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.40 -0.72 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.58 -1.03 25 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 82.03 +1.85 44 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.82 +0.92 32 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.19 +1.77 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.79 +2.45 41 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.20 +1.56 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.06 +1.76 40 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.99 +1.77 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.62 -0.15 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.46 +1.95 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.94 -0.56 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 57.82 -1.44 33 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 56.73 +1.72 38 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 54.38 -0.62 37 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.28 +1.55 37 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 49.68 -1.04 35 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.56 +0.92 35 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 45.31 +0.19 34 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 44.13 -0.93 36 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 42.36 +1.14 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 41.37 +1.90 39 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 38.38 +0.67 36 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 36.67 +0.01 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 35.07 -1.58 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 33.48 +0.15 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 31.96 +0.53 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 30.54 +0.53 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 27.71 +0.54 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 25.16 +0.51 37 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 22.70 +0.34 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 20.50 +0.37 37 0 74 0
30MAR26 225.00 C 0.00 0.00 0.00 18.42 +0.23 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 16.52 +0.11 38 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 14.81 +0.05 38 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.36 +0.12 38 1,000 1,001 +993
30MAR26 245.00 C 0.00 0.00 0.00 12.02 +0.10 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 10.81 +0.13 39 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 9.57 +0.03 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.58 +0.17 39 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.69 +0.28 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 6.84 +0.28 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 5.99 +0.44 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.12 +0.06 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.52 +0.21 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.92 +0.20 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.46 +0.17 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.04 +0.17 39 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 71.83 +0.70 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.97 +1.06 31 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.13 +0.96 32 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 64.56 -0.77 31 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.32 +1.46 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.81 +1.84 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.64 +0.17 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.85 -1.61 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.89 +0.54 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 53.15 -1.06 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.42 -0.04 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 49.68 -0.80 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.94 +0.54 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 46.34 +0.52 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.77 +0.53 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 43.19 +0.52 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.62 +0.52 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 40.10 +0.50 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 39.31 +1.10 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 37.61 +0.79 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 36.32 +0.90 36 0 1 0
29JUN26 205.00 C 32.45 32.45 32.45 33.22 -0.70 36 2 109 +2
29JUN26 210.00 C 0.00 0.00 0.00 30.80 -0.34 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 28.39 +0.46 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 26.23 +0.42 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 24.19 +0.42 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 22.16 +0.40 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 20.46 +0.38 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 18.79 +0.35 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.13 +0.12 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 15.83 +0.03 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.57 +0.08 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.45 +0.11 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.40 +0.05 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.46 +0.04 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.45 +0.13 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.42 -0.04 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 8.62 -0.01 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.82 +0.02 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.27 +0.40 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.48 +0.19 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 51.49 +1.28 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.46 +0.80 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.62 +0.49 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.23 -0.53 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.89 +0.50 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.49 +0.47 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 42.65 +1.00 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 40.75 +0.47 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 38.26 +0.44 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.89 +0.41 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.52 +0.44 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 31.40 +0.40 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 29.41 +0.40 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 27.41 +0.40 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.58 +0.36 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 23.94 +0.36 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.30 +0.35 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.67 +0.31 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.36 +0.31 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.06 +0.08 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 16.88 +0.29 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.83 +0.27 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.72 -0.05 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.81 -0.09 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.28 +0.28 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.28 +0.22 38 0 0 0
TOTAL CALL 1,172 16,122 +1,065
27NOV25 177.50 P 0.58 0.70 0.58 0.30 -0.03 46 18 123 -1
27NOV25 180.00 P 0.74 0.74 0.72 0.42 -0.03 46 12 121 +12
27NOV25 182.50 P 0.00 0.00 0.00 0.56 -0.05 45 0 58 0
27NOV25 185.00 P 0.00 0.00 0.00 0.75 -0.05 46 0 128 0
27NOV25 187.50 P 0.00 0.00 0.00 0.99 -0.07 46 0 118 0
27NOV25 190.00 P 0.00 0.00 0.00 1.25 -0.10 46 0 241 0
27NOV25 192.50 P 0.00 0.00 0.00 1.62 -0.10 46 0 271 0
27NOV25 195.00 P 2.50 2.50 2.50 2.03 -0.13 46 1 318 +1
27NOV25 197.50 P 0.00 0.00 0.00 2.53 -0.09 46 0 329 0
27NOV25 200.00 P 3.60 3.60 3.60 3.11 -0.04 46 2 330 0
27NOV25 205.00 P 4.30 4.30 4.30 4.44 -0.04 45 1 171 0
27NOV25 210.00 P 0.00 0.00 0.00 6.23 -0.06 45 0 330 0
27NOV25 215.00 P 9.56 9.56 9.56 8.35 -0.13 45 3 312 0
27NOV25 220.00 P 0.00 0.00 0.00 11.08 -0.02 46 0 123 0
27NOV25 225.00 P 0.00 0.00 0.00 13.92 -0.06 45 0 149 0
27NOV25 230.00 P 0.00 0.00 0.00 17.28 -0.44 45 0 201 0
27NOV25 235.00 P 0.00 0.00 0.00 20.97 -0.48 45 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 24.96 +0.26 45 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 28.31 -0.52 37 0 31 0
27NOV25 250.00 P 0.00 0.00 0.00 33.62 -0.55 45 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 39.24 +0.46 56 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 42.94 -1.43 45 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 48.66 -1.10 59 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 52.66 -2.19 45 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 57.61 -0.60 45 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 62.60 -1.60 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 67.60 -0.60 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 72.83 -2.33 63 0 0 0
30DEC25 110.00 P 0.12 0.13 0.12 0.01 0.00 57 12 115 +12
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 54 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 0.01 -0.01 38 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.05 0.00 39 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 43 0
30DEC25 155.00 P 0.53 0.53 0.53 0.12 -0.02 39 4 32 +4
30DEC25 157.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.30 -0.02 39 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.51 -0.02 39 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.64 -0.04 39 0 69 0
30DEC25 172.50 P 1.31 1.31 1.31 0.82 -0.04 39 2 24 -2
30DEC25 175.00 P 0.00 0.00 0.00 1.04 -0.05 39 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 1.30 -0.06 39 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.57 -0.07 39 0 123 0
30DEC25 182.50 P 2.08 2.08 2.08 1.93 -0.08 39 24 81 +24
30DEC25 185.00 P 2.43 2.43 2.33 2.30 -0.08 39 25 851 +25
30DEC25 187.50 P 0.00 0.00 0.00 2.72 +0.02 39 0 43 0
30DEC25 190.00 P 3.26 3.26 3.26 3.26 0.00 39 1 94 0
30DEC25 192.50 P 0.00 0.00 0.00 3.81 +0.09 39 0 192 0
30DEC25 195.00 P 0.00 0.00 0.00 4.37 +0.03 39 0 249 0
30DEC25 197.50 P 0.00 0.00 0.00 5.03 +0.04 39 0 172 0
30DEC25 200.00 P 0.00 0.00 0.00 5.71 -0.06 39 0 455 0
30DEC25 205.00 P 0.00 0.00 0.00 7.43 -0.04 39 0 596 0
30DEC25 210.00 P 10.63 10.63 10.63 9.41 -0.04 39 5 187 +5
30DEC25 215.00 P 13.99 13.99 12.85 11.76 -0.27 39 11 148 +3
30DEC25 220.00 P 15.44 16.26 14.74 14.74 -0.04 40 10 546 +4
30DEC25 225.00 P 0.00 0.00 0.00 17.52 +0.01 39 0 129 0
30DEC25 230.00 P 0.00 0.00 0.00 20.19 -0.17 38 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 23.74 -0.05 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 28.53 +0.25 41 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 31.48 +0.25 38 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 36.95 -0.49 43 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 41.36 +1.92 44 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 45.89 +1.52 46 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 48.88 -2.02 37 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 54.86 -0.92 46 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 59.07 -1.66 44 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 63.84 -0.36 45 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 70.12 +0.07 56 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 72.95 -2.21 39 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 3.79 +0.02 38 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 4.33 +0.06 38 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 4.90 +0.06 38 0 15 0
29JAN26 192.50 P 0.00 0.00 0.00 5.44 +0.03 37 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 6.20 +0.09 38 0 47 0
29JAN26 197.50 P 0.00 0.00 0.00 6.93 -0.05 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 7.69 -0.07 37 0 44 0
29JAN26 205.00 P 0.00 0.00 0.00 9.57 +0.10 37 0 68 0
29JAN26 210.00 P 0.00 0.00 0.00 11.72 +0.09 37 0 46 0
29JAN26 215.00 P 0.00 0.00 0.00 14.10 +0.04 37 1 148 0
29JAN26 220.00 P 0.00 0.00 0.00 17.03 +0.17 38 0 63 0
29JAN26 225.00 P 0.00 0.00 0.00 19.77 -0.08 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 22.56 -1.20 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 25.93 -1.32 37 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 30.49 -0.43 39 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.57 -0.29 41 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 38.34 +0.90 40 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 42.12 -1.06 39 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 46.39 -1.15 40 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 50.67 -1.42 40 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.86 -0.92 39 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.36 -0.93 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.05 -1.10 44 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.12 +0.07 47 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 5.24 +0.01 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 5.91 +0.08 38 0 0 0
26FEB26 190.00 P 6.31 6.31 6.31 6.55 +0.08 38 3 8 +3
26FEB26 192.50 P 0.00 0.00 0.00 7.27 +0.06 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 8.00 +0.02 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 8.83 +0.01 38 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 9.77 +0.07 38 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 11.70 +0.05 38 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 13.93 +0.09 38 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 16.38 +0.09 38 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 19.20 +0.04 38 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 22.57 +0.39 39 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 25.45 -0.62 39 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 28.77 +1.10 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.61 -1.43 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.33 -1.42 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 38.84 -1.90 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.08 -1.70 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 47.19 -1.85 38 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.48 -1.90 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.08 0.00 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.14 0.00 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.37 +0.01 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.55 +0.01 39 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.68 +0.02 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.80 +0.01 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.15 +0.02 39 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.33 +0.01 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.57 +0.02 39 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.84 +0.02 39 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.11 +0.02 39 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.43 +0.02 39 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.80 +0.02 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.17 +0.01 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.58 +0.01 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 4.08 -0.11 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.58 -0.13 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.24 +0.01 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.72 -0.16 39 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 6.56 +0.01 39 0 30 0
30MAR26 185.00 P 0.00 0.00 0.00 7.24 +0.01 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 7.96 -0.01 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 8.81 0.00 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 9.66 0.00 39 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 10.51 -0.01 39 0 48 0
30MAR26 197.50 P 0.00 0.00 0.00 11.46 -0.03 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 12.50 -0.04 39 0 40 0
30MAR26 205.00 P 15.67 15.67 15.67 14.60 -0.02 39 6 114 0
30MAR26 210.00 P 0.00 0.00 0.00 17.01 +0.03 39 1,000 1,236 +1,000
30MAR26 215.00 P 0.00 0.00 0.00 19.51 -0.07 40 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 22.30 -0.01 40 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 24.50 -0.83 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.35 -0.16 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 31.67 -0.16 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.09 -0.21 41 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.78 -0.22 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.50 -0.23 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.78 -0.97 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 50.52 -0.28 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.67 -0.34 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 58.73 -0.62 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.26 -0.40 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.62 -0.08 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.01 -0.86 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.02 +0.86 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.95 -1.25 44 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.54 +1.39 44 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.56 0.00 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.92 -0.01 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.30 -0.01 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.68 0.00 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.08 -0.02 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.59 -0.01 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.09 -0.17 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.60 -0.18 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.13 -0.22 37 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 6.79 -0.24 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.68 -0.02 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 8.36 -0.02 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 9.05 -0.03 38 0 29 0
29JUN26 182.50 P 0.00 0.00 0.00 9.88 -0.05 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.73 -0.05 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.59 -0.05 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.46 -0.05 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 13.39 -0.08 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.44 -0.08 38 0 6 0
29JUN26 197.50 P 0.00 0.00 0.00 15.49 -0.08 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.55 -0.08 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.78 -0.11 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.29 -0.11 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 23.83 -0.11 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 26.64 -0.15 39 0 31 0
29JUN26 225.00 P 0.00 0.00 0.00 29.17 -0.56 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 32.55 +0.09 39 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 35.86 -0.21 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.21 -0.21 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.62 -0.26 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.33 -0.26 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.06 -0.27 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 53.78 -0.37 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 57.89 -0.32 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 61.96 -0.33 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 65.75 -0.67 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 70.38 -0.38 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.75 -0.39 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.16 +0.24 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.65 +0.04 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.19 -2.53 39 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.98 -0.08 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 13.86 -0.07 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.74 -0.09 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.79 -0.10 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 16.85 -0.10 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.91 -0.10 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 18.98 -0.10 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 20.05 -0.11 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 22.47 -0.13 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 25.00 -0.14 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.57 -0.14 38 0 0 0
29SEP26 220.00 P 32.00 32.00 32.00 30.40 -0.18 38 1 3 +1
29SEP26 225.00 P 0.00 0.00 0.00 33.35 -0.19 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.33 -0.19 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.50 -0.24 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.86 -0.23 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.24 -0.24 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 49.67 -0.29 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.40 -0.22 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.15 -0.29 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.84 -0.39 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 64.84 -0.34 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.92 +0.20 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.03 -0.35 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.17 -0.37 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.43 -0.40 41 0 33 0
TOTAL PUT 1,142 16,312 +1,091
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$ 7.12
27NOV25 4.60 C 0.00 0.00 0.00 2.53 -0.06 56 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.63 -0.03 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.39 -0.05 45 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.16 -0.02 49 0 38 0
27NOV25 6.25 C 0.94 0.94 0.94 0.92 -0.07 43 30 171 0
27NOV25 6.50 C 0.57 0.57 0.56 0.72 -0.03 45 5 152 +1
27NOV25 6.75 C 0.00 0.00 0.00 0.55 -0.03 47 0 96 0
27NOV25 7.00 C 0.39 0.43 0.39 0.41 -0.01 48 85 172 +5
27NOV25 7.25 C 0.24 0.30 0.24 0.29 -0.02 48 75 206 +45
27NOV25 7.50 C 0.16 0.23 0.16 0.22 0.00 52 69 294 +36
27NOV25 7.75 C 0.16 0.17 0.15 0.15 0.00 52 216 429 +60
27NOV25 8.00 C 0.10 0.14 0.10 0.10 0.00 52 103 909 -18
27NOV25 8.25 C 0.11 0.11 0.11 0.06 -0.01 51 2 459 0
27NOV25 8.50 C 0.00 0.00 0.00 0.04 0.00 52 0 1,362 0
27NOV25 8.75 C 0.00 0.00 0.00 0.03 0.00 54 0 306 0
27NOV25 9.00 C 0.06 0.06 0.06 0.02 0.00 55 50 835 -50
27NOV25 9.25 C 0.05 0.05 0.05 0.01 0.00 53 500 686 -386
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 588 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.74 -0.03 73 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.54 -0.02 62 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.05 0.00 67 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.64 -0.04 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.44 -0.06 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 -0.05 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.25 -0.03 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.15 -0.01 40 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.90 -0.05 32 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 -0.04 44 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.47 -0.02 47 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 0.00 49 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.06 -0.03 46 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.89 -0.05 47 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.76 -0.02 49 0 1,008 0
30DEC25 7.00 C 0.63 0.63 0.60 0.62 -0.03 49 100 138 +40
30DEC25 7.25 C 0.00 0.00 0.00 0.50 -0.04 49 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.42 -0.02 50 0 106 0
30DEC25 7.75 C 0.00 0.00 0.00 0.34 -0.02 51 0 157 0
30DEC25 8.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 758 0
30DEC25 8.25 C 0.00 0.00 0.00 0.21 -0.03 51 0 99 0
30DEC25 8.50 C 0.20 0.20 0.20 0.17 -0.02 51 5 1,044 +5
30DEC25 8.75 C 0.17 0.17 0.17 0.13 -0.02 51 2 349 -2
30DEC25 9.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 321 0
30DEC25 9.25 C 0.00 0.00 0.00 0.08 -0.01 52 0 39 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 195 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 90 0
30DEC25 10.00 C 0.10 0.10 0.10 0.04 0.00 53 21 211 +21
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JAN26 5.00 C 0.00 0.00 0.00 2.19 0.00 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.06 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.76 -0.03 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.56 -0.01 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 -0.03 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.04 -0.06 49 0 0 0
29JAN26 6.75 C 0.94 0.94 0.94 0.91 -0.03 50 15 35 +15
29JAN26 7.00 C 0.00 0.00 0.00 0.79 -0.02 51 0 6 0
29JAN26 7.25 C 0.00 0.00 0.00 0.68 -0.03 52 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 -0.03 52 0 7 0
29JAN26 7.75 C 0.00 0.00 0.00 0.51 -0.03 53 0 6 0
29JAN26 8.00 C 0.00 0.00 0.00 0.44 -0.02 54 0 68 0
29JAN26 8.25 C 0.42 0.42 0.42 0.37 -0.02 53 3 75 +3
29JAN26 8.50 C 0.00 0.00 0.00 0.31 -0.02 53 0 31 0
29JAN26 8.75 C 0.00 0.00 0.00 0.26 -0.02 53 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.22 -0.02 53 0 100 0
29JAN26 9.25 C 0.22 0.22 0.22 0.18 -0.02 53 10 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.15 -0.01 53 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.12 -0.02 53 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 185 0
29JAN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.01 -0.04 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 -0.08 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.45 -0.09 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.29 -0.08 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.15 -0.02 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.02 -0.03 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.90 -0.02 51 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 0.80 -0.01 52 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.70 -0.02 52 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.62 -0.02 52 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.55 -0.02 53 0 5 0
26FEB26 8.25 C 0.00 0.00 0.00 0.48 -0.02 53 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.42 -0.01 53 0 2 0
26FEB26 8.75 C 0.00 0.00 0.00 0.36 -0.01 53 0 6 0
26FEB26 9.00 C 0.00 0.00 0.00 0.31 -0.01 53 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.77 -0.02 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.68 -0.02 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.58 -0.02 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.49 -0.02 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.39 -0.02 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.30 -0.02 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.20 -0.02 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.11 -0.02 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.02 -0.02 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.93 -0.02 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 -0.02 53 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.75 -0.02 53 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 -0.02 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.57 -0.03 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.49 -0.02 52 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 -0.02 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.03 52 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 -0.02 53 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.02 53 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.76 -0.02 52 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 -0.03 52 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 -0.02 53 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.30 -0.02 53 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.16 -0.02 52 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 -0.02 52 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.93 -0.02 52 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 -0.02 52 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.74 -0.02 53 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.66 -0.01 53 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.58 -0.02 52 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.46 -0.01 53 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
29JUN26 3.60 C 0.00 0.00 0.00 3.64 -0.03 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.55 -0.03 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.47 -0.02 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.38 -0.02 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.29 -0.02 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.20 -0.03 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.12 -0.02 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.04 -0.02 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.95 -0.03 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.87 -0.03 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.79 -0.03 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 -0.02 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 -0.02 53 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 -0.03 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.02 52 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.02 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 -0.03 52 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.83 -0.02 52 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 -0.02 52 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 -0.02 52 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 -0.02 53 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.32 -0.02 52 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 -0.03 52 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 -0.02 53 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 -0.02 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 -0.02 52 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 -0.02 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.02 52 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 -0.02 52 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 -0.01 52 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 -0.03 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.03 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 -0.03 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.03 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.02 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 -0.03 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.02 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 -0.02 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 -0.03 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 -0.03 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.03 52 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.02 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.03 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.02 52 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.03 -0.02 53 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.02 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.02 53 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 -0.01 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
TOTAL CALL 1,291 18,776 -225
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 50 0 450 0
27NOV25 6.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 377 0
27NOV25 6.50 P 0.13 0.13 0.10 0.11 +0.01 50 30 359 0
27NOV25 6.75 P 0.25 0.25 0.17 0.18 +0.01 49 171 392 -36
27NOV25 7.00 P 0.31 0.31 0.27 0.28 +0.01 49 79 696 -56
27NOV25 7.25 P 0.44 0.44 0.44 0.43 +0.02 52 6 404 -6
27NOV25 7.50 P 0.60 0.60 0.60 0.59 +0.01 53 2 240 +2
27NOV25 7.75 P 0.00 0.00 0.00 0.78 +0.02 54 0 118 0
27NOV25 8.00 P 0.00 0.00 0.00 0.99 +0.02 57 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 1.21 +0.02 59 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.45 +0.02 64 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.69 +0.04 68 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.94 +0.07 75 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.18 +0.07 78 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.42 +0.06 80 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.67 +0.05 85 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.40 +0.04 90 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.90 +0.03 99 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 4.39 +0.01 99 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 90 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 72 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 64 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 59 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 54 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 0.04 0.04 0.04 0.03 0.00 50 100 211 +100
30DEC25 5.50 P 0.00 0.00 0.00 0.06 0.00 52 0 24 0
30DEC25 5.75 P 0.10 0.10 0.09 0.09 0.00 51 82 149 0
30DEC25 6.00 P 0.14 0.14 0.14 0.13 -0.01 50 30 247 +30
30DEC25 6.25 P 0.20 0.20 0.20 0.19 -0.01 50 19 219 +13
30DEC25 6.50 P 0.00 0.00 0.00 0.27 -0.01 50 0 998 0
30DEC25 6.75 P 0.45 0.45 0.38 0.37 0.00 51 31 888 -29
30DEC25 7.00 P 0.52 0.52 0.46 0.49 -0.01 51 614 1,215 +562
30DEC25 7.25 P 0.00 0.00 0.00 0.63 -0.01 52 0 213 0
30DEC25 7.50 P 0.00 0.00 0.00 0.79 +0.02 53 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 +0.02 53 0 146 0
30DEC25 8.00 P 1.19 1.19 1.19 1.14 -0.01 53 35 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.34 -0.01 54 0 87 0
30DEC25 8.50 P 1.57 1.57 1.57 1.55 +0.01 56 30 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 0.00 57 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.00 0.00 59 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.24 +0.01 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.48 +0.01 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.72 +0.06 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.97 +0.06 70 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.45 +0.01 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.92 +0.03 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.42 +0.04 79 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JAN26 5.25 P 0.10 0.10 0.10 0.09 0.00 54 16 81 +1
29JAN26 5.50 P 0.14 0.14 0.14 0.13 0.00 54 15 133 0
29JAN26 5.75 P 0.20 0.20 0.20 0.17 -0.01 52 30 45 +30
29JAN26 6.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 361 0
29JAN26 6.25 P 0.31 0.31 0.31 0.31 -0.01 52 35 193 +35
29JAN26 6.50 P 0.00 0.00 0.00 0.40 -0.01 52 0 103 0
29JAN26 6.75 P 0.00 0.00 0.00 0.51 0.00 52 0 46 0
29JAN26 7.00 P 0.00 0.00 0.00 0.64 -0.01 53 0 242 0
29JAN26 7.25 P 0.00 0.00 0.00 0.78 -0.01 53 0 181 0
29JAN26 7.50 P 0.92 0.92 0.92 0.94 0.00 54 15 193 +15
29JAN26 7.75 P 0.00 0.00 0.00 1.11 +0.03 55 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 0.00 56 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.47 -0.01 55 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.67 -0.01 56 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 +0.01 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.32 +0.01 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.78 +0.02 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.02 +0.01 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.49 +0.02 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.99 +0.10 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.45 +0.03 72 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 0.00 54 0 15 0
26FEB26 5.75 P 0.00 0.00 0.00 0.24 -0.01 52 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 100 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 -0.02 52 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.48 -0.02 51 0 11 0
26FEB26 6.75 P 0.00 0.00 0.00 0.61 -0.01 53 0 1 0
26FEB26 7.00 P 0.74 0.74 0.74 0.73 -0.02 52 2 257 +2
26FEB26 7.25 P 0.00 0.00 0.00 0.88 -0.01 53 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 1.03 0.00 53 0 0 0
26FEB26 7.75 P 1.22 1.22 1.22 1.21 0.00 55 35 35 +35
26FEB26 8.00 P 0.00 0.00 0.00 1.38 +0.01 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.57 +0.01 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.76 +0.02 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.96 +0.02 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 +0.01 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.39 +0.03 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 +0.01 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.83 +0.01 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 0.00 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 52 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 53 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 0.00 53 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 0.00 53 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 0.00 53 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 0.00 53 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 0.00 53 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 0.00 53 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.01 52 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 0.00 52 0 322 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 0.00 52 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 -0.01 52 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.48 -0.01 52 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 0.00 52 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 0.00 53 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 0.00 52 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 0.00 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.27 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.62 +0.01 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 +0.01 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 +0.01 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.19 +0.01 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 +0.01 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.01 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.83 +0.01 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 +0.01 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.49 +0.02 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.99 +0.07 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.45 +0.03 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 52 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 52 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 53 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 52 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 52 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 53 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 0.00 53 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 0.00 52 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 0.00 52 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.01 52 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 0.00 53 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 0.00 53 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 0.00 53 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 0.00 52 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 0.00 52 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 0.00 52 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 0.00 52 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 0.00 53 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 0.00 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 0.00 53 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 0.00 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.50 0.00 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 0.00 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.83 0.00 52 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 0.00 52 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.38 0.00 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 0.00 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.98 +0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 +0.01 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 +0.01 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.01 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.50 +0.01 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 0.00 52 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 52 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.01 52 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 0.00 52 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 0.00 52 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 0.00 52 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 0.00 53 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 0.00 52 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 0.00 52 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 0.00 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.01 -0.01 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 0.00 53 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 0.00 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 0.00 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.01 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.74 +0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.16 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.60 +0.01 52 0 0 0
TOTAL PUT 1,377 24,326 +698
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$ 44.42
27NOV25 25.00 C 0.00 0.00 0.00 19.45 -1.46 88 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 18.45 -1.82 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 17.45 -1.79 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 16.45 -1.77 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 15.45 -1.89 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 14.45 -1.79 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 13.46 -1.80 63 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 12.46 -1.46 57 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 11.46 -1.47 50 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 10.54 -1.42 69 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 9.46 -1.73 0 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 8.47 -1.60 42 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 7.48 -1.43 40 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 6.43 -1.75 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 5.57 -1.33 41 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 4.65 -1.36 40 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 3.78 -1.30 39 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 3.06 -1.14 40 0 98 0
27NOV25 43.00 C 2.14 2.23 2.14 2.37 -1.11 40 30 172 +30
27NOV25 44.00 C 0.00 0.00 0.00 1.85 -0.83 41 0 82 0
27NOV25 45.00 C 1.30 1.30 1.30 1.39 -0.73 41 15 80 +15
27NOV25 46.00 C 0.94 0.96 0.94 1.05 -0.56 41 14 108 0
27NOV25 47.00 C 0.00 0.00 0.00 0.77 -0.44 42 0 99 0
27NOV25 48.00 C 0.00 0.00 0.00 0.55 -0.31 42 0 51 0
27NOV25 49.00 C 0.37 0.40 0.37 0.38 -0.26 42 17 123 -17
27NOV25 50.00 C 0.28 0.30 0.28 0.26 -0.18 42 30 73 -11
27NOV25 52.50 C 0.15 0.15 0.15 0.09 -0.07 42 30 45 +10
27NOV25 55.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.45 -1.46 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.45 -1.49 68 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 18.45 -1.82 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 17.45 -1.79 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 16.45 -1.77 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.45 -1.89 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.45 -1.89 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.46 -1.89 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.46 -1.50 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.46 -1.82 39 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.54 -1.42 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.53 -1.67 43 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.55 -1.52 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.56 -1.53 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.68 -1.50 37 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 6.08 -1.49 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.31 -1.37 42 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 4.60 -1.05 41 0 15 0
30DEC25 42.00 C 0.00 0.00 0.00 4.03 -0.93 42 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 3.65 -0.70 44 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 2.94 -0.89 42 0 60 0
30DEC25 45.00 C 0.00 0.00 0.00 2.51 -0.77 42 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 2.13 -0.85 42 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 1.79 -0.61 42 0 20 0
30DEC25 48.00 C 0.00 0.00 0.00 1.51 -0.54 42 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 1.25 -0.48 42 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 1.07 -0.39 43 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.66 -0.30 43 0 25 0
30DEC25 55.00 C 0.00 0.00 0.00 0.39 -0.20 43 0 25 0
30DEC25 57.50 C 0.30 0.30 0.30 0.21 -0.14 43 23 82 +23
30DEC25 60.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.48 -1.87 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.72 -1.33 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.77 -1.51 51 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.76 -1.39 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.65 -1.60 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.03 -1.28 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.99 -1.59 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.25 -1.47 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 6.56 -1.42 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.07 -1.14 43 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.33 -1.16 42 0 0 0
29JAN26 42.00 C 4.59 4.59 4.59 4.89 -1.08 44 15 15 +15
29JAN26 43.00 C 4.16 4.18 4.16 4.29 -0.98 43 30 30 +30
29JAN26 44.00 C 3.65 3.65 3.65 3.84 -0.89 43 15 65 +15
29JAN26 45.00 C 3.39 3.39 3.39 3.41 -0.83 43 2 55 0
29JAN26 46.00 C 0.00 0.00 0.00 3.02 -0.72 44 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 2.64 -0.68 43 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.36 -0.62 44 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 2.06 -0.62 44 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 1.82 -0.52 44 0 15 0
29JAN26 52.50 C 1.29 1.29 1.29 1.28 -0.42 44 15 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.88 -0.31 44 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.60 -0.23 44 0 15 0
29JAN26 60.00 C 0.47 0.47 0.47 0.40 -0.16 44 10 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.26 -0.12 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.45 -1.49 41 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.65 -1.50 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.12 -1.27 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.49 -1.22 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.88 -0.96 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.32 -0.89 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.90 -0.75 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.38 -1.05 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.94 -0.81 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.54 -0.77 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.17 -0.72 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.84 -0.67 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.56 -0.60 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.29 -0.60 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.71 -0.46 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.26 -0.35 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.89 -0.30 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.63 -0.24 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.45 -0.16 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.45 -1.47 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.45 -1.50 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.46 -1.81 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.45 -1.79 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.53 -1.69 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.68 -1.66 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.52 -1.82 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.63 -1.84 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.89 -1.81 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.30 -1.36 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.18 -1.76 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.54 -1.45 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.85 -1.35 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.98 -1.43 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.29 -1.38 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.62 -1.34 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.25 -1.01 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.43 -0.84 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.86 -0.99 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 5.37 -0.78 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.89 -0.78 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.58 -0.59 43 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 4.19 -0.54 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.83 -0.51 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.49 -0.67 43 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 3.17 -0.62 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.81 -0.64 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 2.24 -0.46 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.75 -0.34 44 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 1.33 -0.28 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.99 -0.23 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.75 -0.14 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.70 -1.85 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.84 -1.55 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.94 -1.57 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.06 -1.52 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.22 -1.53 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.67 -1.17 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.58 -1.45 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.06 -1.14 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.29 -1.07 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.01 -1.60 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.32 -1.57 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.78 -1.38 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.05 -1.41 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.44 -1.48 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.88 -1.22 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.34 -1.18 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.10 -0.88 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.33 -1.10 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.86 -1.09 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.68 -0.81 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.00 -1.02 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.61 -0.99 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.38 -0.83 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.89 -0.93 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.56 -0.87 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.38 -0.74 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.57 -0.75 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.01 -0.67 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.51 -0.59 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.10 -0.51 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.72 -0.51 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.44 -0.45 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.32 -1.55 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.52 -1.55 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.83 -1.40 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.96 -1.56 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.24 -1.41 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.56 -1.35 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.74 -1.38 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.05 -1.37 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.48 -1.26 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.87 -1.21 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.17 -1.28 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.63 -1.16 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.10 -1.33 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.57 -1.28 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.09 -1.00 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.63 -1.21 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.18 -0.93 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.72 -1.08 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.34 -0.84 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.96 -0.81 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.58 -0.81 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.21 -0.83 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.90 -0.74 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.59 -0.70 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.84 -0.67 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.27 -0.56 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.77 -0.55 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.28 -0.48 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.83 -0.53 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.46 -0.39 44 0 0 0
TOTAL CALL 246 2,795 +110
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
27NOV25 35.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.08 +0.05 42 0 13 0
27NOV25 38.00 P 0.00 0.00 0.00 0.14 +0.08 41 0 151 0
27NOV25 39.00 P 0.00 0.00 0.00 0.25 +0.14 42 0 210 0
27NOV25 40.00 P 0.00 0.00 0.00 0.42 +0.22 42 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 0.65 +0.32 42 0 86 0
27NOV25 42.00 P 1.27 1.27 1.23 0.95 +0.43 42 45 71 +45
27NOV25 43.00 P 1.60 1.60 1.59 1.34 +0.55 42 17 76 -16
27NOV25 44.00 P 2.16 2.16 1.82 1.83 +0.68 42 8 23 -4
27NOV25 45.00 P 0.00 0.00 0.00 2.39 +0.83 42 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 3.08 +1.01 44 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 3.82 +1.08 44 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 4.63 +1.18 46 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.49 +1.30 47 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 6.40 +1.34 49 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 8.75 +1.37 54 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 11.18 +1.49 60 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 13.89 +1.77 81 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 16.46 +1.94 94 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 18.98 +1.98 104 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.60 +2.36 118 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.17 +0.06 43 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.26 +0.09 43 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.37 +0.12 43 0 18 0
30DEC25 37.00 P 0.00 0.00 0.00 0.52 +0.16 43 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.72 +0.21 43 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.96 +0.26 43 0 15 0
30DEC25 40.00 P 1.40 1.40 1.40 1.24 +0.33 43 1 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.56 +0.41 43 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.95 +0.52 43 0 112 0
30DEC25 43.00 P 0.00 0.00 0.00 2.34 +0.55 42 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.89 +0.70 43 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.45 +0.78 43 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.06 +0.87 43 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.81 +1.02 45 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.54 +1.13 45 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.30 +1.08 46 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 7.10 +1.07 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.26 +1.21 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.58 +1.32 52 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.01 +1.65 58 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.46 +1.63 62 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.98 +1.98 69 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.60 +1.58 78 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.23 +0.07 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.44 +0.12 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.59 +0.16 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.77 +0.19 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.98 +0.22 44 0 0 0
29JAN26 38.00 P 1.47 1.47 1.47 1.25 +0.29 44 15 15 +15
29JAN26 39.00 P 1.77 1.77 1.77 1.55 +0.33 45 15 30 +15
29JAN26 40.00 P 0.00 0.00 0.00 1.89 +0.39 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.29 +0.45 45 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 2.70 +0.51 45 0 15 0
29JAN26 43.00 P 3.04 3.04 3.04 3.17 +0.60 45 15 15 -15
29JAN26 44.00 P 3.55 3.55 3.55 3.68 +0.68 45 15 15 -15
29JAN26 45.00 P 0.00 0.00 0.00 4.21 +0.69 44 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.84 +0.78 45 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.55 +0.86 46 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.17 +0.81 45 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.97 +1.30 46 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.26 +0.63 41 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.75 +1.11 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.94 +1.40 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.01 +1.65 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.46 +1.63 52 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.98 +1.94 57 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.60 +1.58 64 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 1.30 +0.27 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.58 +0.30 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.92 +0.37 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.27 +0.39 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.68 +0.46 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.13 +0.53 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.58 +0.57 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.08 +0.63 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.64 +0.70 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.26 +0.78 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.94 +0.76 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.61 +0.95 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.15 +0.83 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.10 +1.13 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.07 +1.18 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.20 +1.18 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.06 +1.08 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.58 +1.12 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.98 +1.72 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.60 +1.58 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 +0.06 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.34 +0.10 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.45 +0.13 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.58 +0.16 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.74 +0.20 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.93 +0.23 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.15 +0.28 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.40 +0.32 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.68 +0.36 44 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.01 +0.42 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.36 +0.46 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.76 +0.52 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.18 +0.57 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.60 +0.57 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.11 +0.65 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 +0.72 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.15 +0.68 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.75 +0.72 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.42 +0.85 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.12 +0.95 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.83 +1.03 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.45 +1.30 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.40 +1.13 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.20 +0.85 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.29 +0.92 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.77 +1.31 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.08 +1.45 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.60 +1.58 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 +0.03 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.01 +0.09 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.45 +0.08 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.72 +0.12 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.01 +0.13 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.33 +0.16 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.68 +0.18 44 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.04 +0.18 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.47 +0.25 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.90 +0.31 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.35 +0.37 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.86 +0.43 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.38 +0.50 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.91 +0.53 45 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.51 +0.44 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.11 +0.56 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.71 +0.48 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.38 +0.77 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.06 +0.81 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.74 +0.86 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.54 +0.68 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.42 +0.95 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.16 +0.45 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.54 +1.11 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.80 +1.23 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.06 +1.38 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 +0.12 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 +0.13 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.15 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 +0.18 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 +0.19 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.88 +0.23 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.17 +0.25 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 +0.26 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.83 +0.33 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.19 +0.34 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.56 +0.34 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.00 +0.42 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 +0.44 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.89 +0.44 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.39 +0.50 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.91 +0.55 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.44 +0.55 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.98 +0.57 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.58 +0.67 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.19 +0.67 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.80 +0.67 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.43 +0.70 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.11 +0.76 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.80 +0.79 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.56 +0.90 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.47 +0.96 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.44 +1.21 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.44 +1.09 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.54 +1.16 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.66 +1.23 48 0 0 0
TOTAL PUT 131 2,473 +25
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$ 56.25
07NOV25 40.00 C 0.00 0.00 0.00 16.26 -0.58 154 0 0 0
07NOV25 41.00 C 0.00 0.00 0.00 15.26 -0.59 143 0 0 0
07NOV25 42.00 C 0.00 0.00 0.00 14.26 -0.59 131 0 0 0
07NOV25 43.00 C 0.00 0.00 0.00 13.26 -0.62 120 0 0 0
07NOV25 44.00 C 0.00 0.00 0.00 12.26 -0.59 109 0 0 0
07NOV25 45.00 C 0.00 0.00 0.00 11.26 -0.59 99 0 0 0
07NOV25 46.00 C 0.00 0.00 0.00 10.26 -0.60 89 0 0 0
07NOV25 47.00 C 0.00 0.00 0.00 9.26 -0.59 78 0 0 0
07NOV25 48.00 C 0.00 0.00 0.00 8.26 -0.58 68 0 0 0
07NOV25 49.00 C 0.00 0.00 0.00 7.26 -0.59 58 0 0 0
07NOV25 50.00 C 0.00 0.00 0.00 6.26 -0.60 48 0 10 0
07NOV25 52.50 C 0.00 0.00 0.00 3.76 -0.58 0 0 0 0
07NOV25 55.00 C 1.02 1.40 1.02 1.32 -0.66 25 43 48 -14
07NOV25 57.50 C 0.11 0.15 0.10 0.15 -0.20 33 246 1,439 +53
07NOV25 60.00 C 0.00 0.00 0.00 0.08 +0.04 59 0 1,919 0
07NOV25 62.50 C 0.00 0.00 0.00 0.07 +0.06 84 0 1,471 0
07NOV25 65.00 C 0.00 0.00 0.00 0.06 +0.05 105 0 31 0
07NOV25 67.50 C 0.00 0.00 0.00 0.05 +0.04 123 0 0 0
07NOV25 70.00 C 0.00 0.00 0.00 0.04 +0.03 139 0 1 0
07NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.02 151 0 0 0
07NOV25 75.00 C 0.00 0.00 0.00 0.02 +0.01 160 0 0 0
07NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
07NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
07NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
14NOV25 40.00 C 0.00 0.00 0.00 16.29 -0.55 78 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 15.29 -0.74 72 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 14.29 -0.56 65 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 13.64 -0.24 123 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 12.66 -0.19 116 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 11.27 -0.58 0 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 10.60 -0.26 95 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 9.57 -0.31 85 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 8.55 -0.33 75 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 7.53 -0.57 66 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 6.33 -0.55 39 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 3.83 -0.62 25 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 1.83 -0.43 30 0 1 0
14NOV25 57.50 C 0.42 0.53 0.36 0.52 -0.24 28 544 764 +491
14NOV25 60.00 C 0.10 0.11 0.10 0.12 -0.14 30 351 831 +116
14NOV25 62.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 70 0
14NOV25 65.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 17.33 -0.63 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 16.29 -0.69 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 15.34 -0.69 43 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 14.29 -0.69 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 13.64 -0.38 75 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 12.66 -0.38 71 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 11.29 -0.66 0 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 10.60 -0.63 58 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 9.57 -0.40 51 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 8.55 -0.45 45 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 7.53 -0.57 39 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 6.36 -0.54 18 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 4.08 -0.62 25 0 4,245 0
27NOV25 55.00 C 2.10 2.23 2.03 2.23 -0.41 26 1,545 12,119 +506
27NOV25 57.50 C 0.92 1.09 0.90 1.00 -0.30 26 1,735 14,331 +674
27NOV25 60.00 C 0.39 0.45 0.35 0.53 -0.05 31 2,334 13,658 +852
27NOV25 62.50 C 0.17 0.18 0.15 0.31 +0.06 35 256 8,450 -83
27NOV25 65.00 C 0.07 0.07 0.07 0.20 +0.09 40 405 9,090 +395
27NOV25 67.50 C 0.04 0.04 0.04 0.14 +0.09 44 5 2,359 -5
27NOV25 70.00 C 0.00 0.00 0.00 0.11 +0.08 49 0 4,668 0
27NOV25 72.50 C 0.00 0.00 0.00 0.09 +0.07 53 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.07 +0.06 62 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 31.38 -0.70 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.33 -0.50 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.36 -0.66 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.37 -0.58 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.40 -0.64 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.41 -0.60 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 25.42 -0.64 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.38 -1.05 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.42 -0.56 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 22.37 -0.72 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.41 -0.58 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.37 -0.49 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.45 -0.68 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.42 -0.76 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.33 -0.69 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.96 -0.14 66 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 15.46 -0.77 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 14.48 -0.57 28 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 13.64 -0.38 42 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 12.66 -0.38 40 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 11.52 -0.93 27 0 630 0
30DEC25 46.00 C 0.00 0.00 0.00 10.60 -0.63 30 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 9.57 -0.82 26 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 8.63 -0.70 26 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 7.90 -0.72 31 0 1,064 0
30DEC25 50.00 C 6.50 6.76 6.50 6.85 -0.41 27 10 7,395 0
30DEC25 52.50 C 0.00 0.00 0.00 4.80 -0.56 26 0 3,287 0
30DEC25 55.00 C 3.05 3.11 2.85 3.11 -0.50 26 66 16,075 +42
30DEC25 57.50 C 1.84 1.89 1.73 1.91 -0.36 26 26 18,277 +3
30DEC25 60.00 C 1.10 1.18 1.06 1.17 -0.19 28 547 28,769 +457
30DEC25 62.50 C 0.60 0.63 0.60 0.73 -0.11 29 11 5,297 -6
30DEC25 65.00 C 0.38 0.38 0.38 0.46 -0.06 31 1 14,130 0
30DEC25 67.50 C 0.23 0.23 0.23 0.29 -0.03 32 1 3,739 0
30DEC25 70.00 C 0.12 0.13 0.12 0.19 -0.01 34 201 23,180 +200
30DEC25 72.50 C 0.00 0.00 0.00 0.13 0.00 35 0 1,870 0
30DEC25 75.00 C 0.05 0.05 0.05 0.09 +0.01 37 65 2,364 +65
30DEC25 77.50 C 0.04 0.04 0.04 0.07 +0.02 39 17 2,285 +17
30DEC25 80.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 300 0
29JAN26 39.00 C 0.00 0.00 0.00 17.57 -0.71 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.96 -0.14 50 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.59 -0.81 22 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.05 -0.05 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.64 -0.38 26 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 12.66 -0.44 25 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.77 -0.68 29 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.82 -0.41 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.79 -0.92 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.90 -0.45 25 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.08 -0.75 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.02 -0.54 22 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.40 -0.52 27 0 64 0
29JAN26 55.00 C 0.00 0.00 0.00 3.79 -0.47 26 0 995 0
29JAN26 57.50 C 0.00 0.00 0.00 2.60 -0.38 27 0 7,927 0
29JAN26 60.00 C 1.68 1.73 1.66 1.77 -0.26 28 62 2,639 0
29JAN26 62.50 C 1.16 1.16 1.12 1.22 -0.19 29 35 352 -34
29JAN26 65.00 C 0.77 0.77 0.77 0.85 -0.15 30 3 3,229 0
29JAN26 67.50 C 0.00 0.00 0.00 0.60 -0.11 31 0 1,058 0
29JAN26 70.00 C 0.00 0.00 0.00 0.43 -0.08 32 0 465 0
29JAN26 72.50 C 0.23 0.23 0.23 0.31 -0.07 34 5 732 +5
29JAN26 75.00 C 0.18 0.18 0.18 0.23 -0.05 35 200 1,390 +200
29JAN26 77.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 245 0
29JAN26 80.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 517 0
29JAN26 82.50 C 0.07 0.07 0.07 0.10 -0.03 38 200 302 +200
29JAN26 85.00 C 0.05 0.05 0.05 0.08 -0.03 39 400 400 +400
29JAN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 16.96 -0.14 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.59 -0.81 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.05 -0.05 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.70 -0.32 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.86 -0.75 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.92 -0.60 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.82 -0.70 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.92 -0.79 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.93 -1.13 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.34 -0.49 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.74 -0.25 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.86 -0.48 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.30 -0.39 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 3.12 -0.31 27 0 150 0
26FEB26 60.00 C 2.21 2.21 2.17 2.22 -0.28 27 40 179 0
26FEB26 62.50 C 0.00 0.00 0.00 1.58 -0.25 28 0 16 0
26FEB26 65.00 C 1.07 1.07 1.07 1.10 -0.21 28 1 7 +1
26FEB26 67.50 C 0.79 0.82 0.79 0.75 -0.20 29 20 35 +4
26FEB26 70.00 C 0.59 0.59 0.59 0.50 -0.19 29 2 17 +2
26FEB26 72.50 C 0.46 0.46 0.43 0.34 -0.16 29 17 17 +17
26FEB26 75.00 C 0.00 0.00 0.00 0.23 -0.14 30 0 60 0
26FEB26 77.50 C 0.00 0.00 0.00 0.18 -0.09 31 0 3 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 9 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 20 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 31.53 -0.55 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 30.61 -0.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.53 -0.49 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.65 -0.86 40 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 27.58 -1.02 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.15 -0.26 67 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 25.45 -0.61 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 24.64 -0.79 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.46 -0.56 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.73 -0.42 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.24 -0.36 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.85 -0.26 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.20 -0.55 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.90 -0.28 34 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 17.87 -0.41 30 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.02 -0.57 34 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.09 -0.34 33 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.05 -0.47 30 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.15 -0.25 30 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.15 -0.64 28 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 12.33 -0.61 29 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.50 -0.70 30 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.28 -0.78 24 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 10.07 -0.58 32 0 700 0
30MAR26 49.00 C 0.00 0.00 0.00 8.80 -1.03 26 0 1,185 0
30MAR26 50.00 C 8.01 8.01 8.01 8.01 -0.50 26 2 5,773 0
30MAR26 52.50 C 0.00 0.00 0.00 6.48 -0.47 28 0 5,302 0
30MAR26 55.00 C 0.00 0.00 0.00 4.99 -0.43 28 0 17,165 0
30MAR26 57.50 C 0.00 0.00 0.00 3.74 -0.41 27 0 5,198 0
30MAR26 60.00 C 2.84 2.97 2.84 2.84 -0.33 28 91 7,031 0
30MAR26 62.50 C 0.00 0.00 0.00 2.15 -0.24 29 0 2,984 0
30MAR26 65.00 C 1.70 1.70 1.67 1.65 -0.16 30 10 19,007 0
30MAR26 67.50 C 0.00 0.00 0.00 1.27 -0.13 30 0 2,356 0
30MAR26 70.00 C 0.91 0.91 0.91 0.98 -0.10 31 1 6,707 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.77 -0.05 32 0 1,723 0
30MAR26 75.00 C 0.58 0.60 0.58 0.61 -0.02 33 800 1,715 +340
30MAR26 77.50 C 0.00 0.00 0.00 0.48 0.00 33 0 863 0
30MAR26 80.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 602 0
30MAR26 82.50 C 0.00 0.00 0.00 0.32 +0.03 35 0 416 0
30MAR26 85.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 592 0
30MAR26 87.50 C 0.00 0.00 0.00 0.22 +0.04 37 0 3,379 0
29JUN26 34.00 C 0.00 0.00 0.00 23.03 -0.45 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.24 -0.92 44 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.17 -0.97 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.20 -0.61 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.26 -0.64 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.31 -0.85 35 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.38 -0.47 34 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.30 -0.68 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.57 -0.82 33 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.63 -0.44 32 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 13.77 -0.81 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.99 -0.21 32 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.13 -0.72 31 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.35 -0.31 31 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 10.57 -0.20 31 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 9.81 -0.24 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.08 -0.65 30 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 7.47 -0.55 30 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 6.07 -0.44 30 0 9,345 0
29JUN26 57.50 C 0.00 0.00 0.00 4.89 -0.32 30 0 884 0
29JUN26 60.00 C 3.99 3.99 3.99 3.94 -0.30 30 14 5,631 -14
29JUN26 62.50 C 0.00 0.00 0.00 3.18 -0.27 30 0 15,239 0
29JUN26 65.00 C 0.00 0.00 0.00 2.57 -0.24 31 0 21,929 0
29JUN26 67.50 C 0.00 0.00 0.00 2.06 -0.22 31 0 578 0
29JUN26 70.00 C 0.00 0.00 0.00 1.65 -0.22 31 0 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 1.35 -0.19 32 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 1.10 -0.17 32 0 6,196 0
29JUN26 77.50 C 0.00 0.00 0.00 0.90 -0.16 33 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.74 -0.14 33 0 571 0
29JUN26 82.50 C 0.77 0.77 0.77 0.61 -0.13 33 200 1,280 +30
29JUN26 85.00 C 0.66 0.66 0.66 0.50 -0.13 34 200 1,760 +200
29JUN26 87.50 C 0.00 0.00 0.00 0.43 -0.10 34 0 706 0
29SEP26 39.00 C 0.00 0.00 0.00 18.44 -0.72 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.38 -0.84 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.91 -0.07 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.97 -0.61 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.84 -0.76 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.85 -0.73 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.17 -0.18 30 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.47 -0.38 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.95 -0.44 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.93 -0.70 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 10.34 -0.46 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.62 -0.61 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 8.02 -0.53 29 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 6.73 -0.42 29 0 532 0
29SEP26 57.50 C 5.67 5.67 5.67 5.71 -0.37 30 2 101 +2
29SEP26 60.00 C 0.00 0.00 0.00 4.81 -0.25 30 0 2,970 0
29SEP26 62.50 C 0.00 0.00 0.00 4.06 -0.23 30 0 1,275 0
29SEP26 65.00 C 0.00 0.00 0.00 3.45 -0.19 31 2,000 2,632 +2,000
29SEP26 67.50 C 0.00 0.00 0.00 2.95 -0.17 31 0 4,680 0
29SEP26 70.00 C 0.00 0.00 0.00 2.51 -0.08 31 0 1,430 0
29SEP26 72.50 C 0.00 0.00 0.00 2.19 +0.02 32 0 3,109 0
29SEP26 75.00 C 0.00 0.00 0.00 1.89 +0.08 33 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 1.66 +0.15 33 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.42 +0.16 33 0 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.27 +0.21 34 0 361 0
29SEP26 85.00 C 1.15 1.15 1.15 1.11 +0.23 34 170 696 +170
29SEP26 87.50 C 0.00 0.00 0.00 0.97 +0.23 35 0 41 0
TOTAL CALL 12,884 461,158 +7,287
07NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
07NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
07NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
07NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
07NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
07NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
07NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
07NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
07NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 134 0
07NOV25 55.00 P 0.18 0.27 0.13 0.09 -0.12 29 341 1,722 +67
07NOV25 57.50 P 1.40 1.87 1.40 1.44 +0.41 37 76 1,061 -46
07NOV25 60.00 P 3.86 3.86 3.86 3.86 +0.64 65 15 15 0
07NOV25 62.50 P 0.00 0.00 0.00 6.34 +0.64 90 0 0 -2
07NOV25 65.00 P 0.00 0.00 0.00 8.84 +0.64 115 0 0 0
07NOV25 67.50 P 0.00 0.00 0.00 11.32 +0.62 133 0 0 0
07NOV25 70.00 P 0.00 0.00 0.00 13.84 +0.64 161 0 0 0
07NOV25 72.50 P 0.00 0.00 0.00 16.34 +0.64 181 0 0 0
07NOV25 75.00 P 0.00 0.00 0.00 18.84 +0.64 201 0 0 0
07NOV25 77.50 P 0.00 0.00 0.00 21.34 +0.64 220 0 0 0
07NOV25 80.00 P 0.00 0.00 0.00 23.84 +0.64 238 0 0 0
07NOV25 82.50 P 0.00 0.00 0.00 26.34 +0.64 255 0 0 0
07NOV25 85.00 P 0.00 0.00 0.00 28.83 +0.63 266 0 0 0
07NOV25 87.50 P 0.00 0.00 0.00 31.33 +0.63 282 0 0 0
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 41 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
14NOV25 52.50 P 0.12 0.13 0.07 0.15 +0.02 35 60 95 +35
14NOV25 55.00 P 0.66 0.67 0.40 0.57 +0.11 31 481 2,249 +142
14NOV25 57.50 P 2.00 2.10 1.68 1.79 +0.39 30 242 285 +62
14NOV25 60.00 P 0.00 0.00 0.00 3.89 +0.51 34 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 6.34 +0.57 44 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 8.84 +0.62 57 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 11.32 +0.62 66 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 13.84 +0.41 79 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 16.34 +0.63 89 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 18.88 +0.39 104 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 21.34 +0.31 107 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 23.99 +0.48 134 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 26.60 +0.47 154 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 28.83 +0.59 131 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 31.33 +0.30 138 0 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 50 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 43 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 0.03 0.03 0.01 0.00 34 34 8,087 -34
27NOV25 47.00 P 0.03 0.03 0.03 0.01 0.00 30 50 7,932 +29
27NOV25 48.00 P 0.05 0.05 0.04 0.02 0.00 30 477 6,146 +409
27NOV25 49.00 P 0.08 0.08 0.05 0.04 0.00 29 1,003 5,936 +968
27NOV25 50.00 P 0.13 0.13 0.09 0.07 0.00 28 782 9,320 +607
27NOV25 52.50 P 0.35 0.45 0.29 0.30 +0.04 28 1,632 20,168 -458
27NOV25 55.00 P 1.18 1.20 0.89 0.93 +0.15 27 2,299 11,337 +962
27NOV25 57.50 P 2.09 2.65 2.09 2.21 +0.31 28 1,104 5,571 -5
27NOV25 60.00 P 4.12 4.12 4.12 4.12 +0.42 29 551 533 -551
27NOV25 62.50 P 0.00 0.00 0.00 6.67 +0.80 42 0 23 0
27NOV25 65.00 P 0.00 0.00 0.00 9.14 +0.90 51 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 11.34 +0.64 46 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 14.18 +0.75 70 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 16.34 +0.63 60 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 19.33 +0.84 91 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 21.71 +0.68 93 0 0 -450
27NOV25 80.00 P 0.00 0.00 0.00 24.36 +0.85 106 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 26.60 +0.47 101 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 28.83 +0.57 88 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 31.86 +0.83 125 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 69 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 57 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 41 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 34 0 9,821 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6,997 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 5,799 0
30DEC25 43.00 P 0.05 0.05 0.05 0.02 -0.01 30 40 4,216 +40
30DEC25 44.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 7,834 0
30DEC25 45.00 P 0.10 0.10 0.08 0.04 -0.03 28 235 24,496 +6
30DEC25 46.00 P 0.14 0.14 0.14 0.07 -0.03 28 14 5,784 +10
30DEC25 47.00 P 0.17 0.17 0.14 0.11 -0.04 28 62 7,028 -52
30DEC25 48.00 P 0.22 0.22 0.22 0.17 -0.04 28 14 13,308 +14
30DEC25 49.00 P 0.33 0.34 0.33 0.26 -0.03 28 25 5,922 -6
30DEC25 50.00 P 0.47 0.48 0.41 0.39 -0.01 28 55 18,369 +54
30DEC25 52.50 P 0.82 1.02 0.82 0.84 +0.02 27 354 12,455 +79
30DEC25 55.00 P 1.88 1.88 1.65 1.65 +0.12 27 31 8,635 +20
30DEC25 57.50 P 0.00 0.00 0.00 2.95 +0.31 27 0 6,410 0
30DEC25 60.00 P 4.62 4.62 4.61 4.68 +0.30 28 70 2,400 -20
30DEC25 62.50 P 0.00 0.00 0.00 6.73 +0.50 29 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 9.27 +0.85 37 0 346 0
30DEC25 67.50 P 0.00 0.00 0.00 11.70 +0.88 41 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 14.18 +0.55 47 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 16.34 +0.16 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.33 +0.58 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.71 +0.68 62 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.36 +0.85 70 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.60 +0.47 67 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 29.37 +1.11 79 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.86 +0.83 82 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 26 0 91 0
29JAN26 42.00 P 0.11 0.11 0.11 0.02 0.00 26 400 908 +400
29JAN26 43.00 P 0.14 0.14 0.14 0.03 -0.01 26 400 1,244 +400
29JAN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 21 0
29JAN26 45.00 P 0.20 0.20 0.19 0.08 -0.01 26 25 302 +25
29JAN26 46.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 1,177 0
29JAN26 47.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 1,863 0
29JAN26 48.00 P 0.00 0.00 0.00 0.30 0.00 26 0 779 0
29JAN26 49.00 P 0.00 0.00 0.00 0.43 0.00 26 0 291 0
29JAN26 50.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 9,129 0
29JAN26 52.50 P 1.36 1.46 1.25 1.22 +0.09 27 497 3,965 +327
29JAN26 55.00 P 2.40 2.40 2.21 2.12 +0.14 26 100 4,644 +63
29JAN26 57.50 P 0.00 0.00 0.00 3.47 +0.31 27 0 486 0
29JAN26 60.00 P 5.50 5.50 5.50 5.13 +0.30 28 53 1,021 0
29JAN26 62.50 P 0.00 0.00 0.00 7.30 +0.35 31 0 46 0
29JAN26 65.00 P 0.00 0.00 0.00 9.27 +0.70 31 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.70 +0.59 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.30 +0.67 41 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.42 +0.24 38 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.33 +0.58 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.71 +0.68 52 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.36 +0.72 58 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.72 +0.59 59 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.37 +0.97 65 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.86 +0.83 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 43.00 P 0.20 0.20 0.20 0.06 -0.02 25 5 35 +5
26FEB26 44.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 50 0
26FEB26 45.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 4 0
26FEB26 47.00 P 0.49 0.49 0.49 0.32 -0.02 25 2 7 +2
26FEB26 48.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 18 0
26FEB26 50.00 P 1.02 1.05 1.02 0.82 +0.02 26 16 80 +5
26FEB26 52.50 P 1.67 1.78 1.63 1.55 +0.12 27 75 828 +75
26FEB26 55.00 P 2.62 2.62 2.52 2.51 +0.17 26 235 340 +153
26FEB26 57.50 P 0.00 0.00 0.00 3.85 +0.32 27 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 5.47 +0.38 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.46 +0.43 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.27 +0.58 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.70 +0.23 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.30 +0.67 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.76 +0.58 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.33 +0.58 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.71 +0.68 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.36 +0.72 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.72 +0.59 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.37 +0.97 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.86 +0.82 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.01 0.00 32 5 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 945 0
30MAR26 38.00 P 0.17 0.17 0.17 0.05 -0.01 30 3 1,090 +3
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 3,179 0
30MAR26 45.00 P 0.53 0.53 0.53 0.43 -0.03 29 3 9,075 +3
30MAR26 46.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.71 0.00 29 0 4,034 0
30MAR26 48.00 P 1.00 1.00 0.96 0.90 +0.03 29 180 2,846 +170
30MAR26 49.00 P 1.20 1.20 1.13 1.11 +0.08 29 18 3,582 +7
30MAR26 50.00 P 1.41 1.45 1.31 1.33 +0.08 28 225 38,355 +195
30MAR26 52.50 P 2.15 2.25 2.05 2.00 +0.08 28 12 11,427 +6
30MAR26 55.00 P 3.15 3.25 3.15 3.00 +0.17 27 35 6,054 +35
30MAR26 57.50 P 0.00 0.00 0.00 4.33 +0.29 28 0 1,642 0
30MAR26 60.00 P 0.00 0.00 0.00 5.96 +0.40 29 0 423 0
30MAR26 62.50 P 0.00 0.00 0.00 7.75 +0.42 29 0 25 0
30MAR26 65.00 P 0.00 0.00 0.00 9.83 +0.37 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.87 +0.14 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.59 +0.96 36 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.98 +0.80 39 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 19.33 +0.58 40 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.71 +0.68 42 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 24.36 +0.67 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.87 +0.74 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.37 +0.88 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.86 +0.63 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 30 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 30 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 +0.02 30 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.02 30 0 456 0
29JUN26 41.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 191 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 +0.03 30 0 923 0
29JUN26 43.00 P 0.96 0.96 0.96 0.88 +0.05 30 2 1,078 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.05 +0.05 30 0 741 0
29JUN26 45.00 P 0.00 0.00 0.00 1.24 +0.08 30 0 1,355 0
29JUN26 46.00 P 0.00 0.00 0.00 1.43 +0.07 29 0 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.66 +0.07 29 0 394 0
29JUN26 48.00 P 0.00 0.00 0.00 1.95 +0.10 29 0 2,087 0
29JUN26 49.00 P 0.00 0.00 0.00 2.25 +0.10 29 0 515 0
29JUN26 50.00 P 0.00 0.00 0.00 2.59 +0.14 29 0 1,778 0
29JUN26 52.50 P 3.73 3.73 3.73 3.56 +0.19 28 160 1,230 0
29JUN26 55.00 P 0.00 0.00 0.00 4.71 +0.23 28 0 3,099 0
29JUN26 57.50 P 0.00 0.00 0.00 6.07 +0.31 28 0 5,793 0
29JUN26 60.00 P 0.00 0.00 0.00 7.73 +0.39 28 0 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 9.46 -0.04 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.38 +0.13 29 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 13.59 +0.74 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.57 +0.26 30 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 17.73 +0.74 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.94 +0.65 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.16 +0.42 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.48 +0.34 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.87 +0.74 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.37 +0.44 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.86 +0.63 34 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 218 0
29SEP26 40.00 P 0.96 0.97 0.96 0.76 +0.01 30 11 850 +11
29SEP26 41.00 P 0.00 0.00 0.00 0.91 +0.01 30 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 +0.03 30 0 61 0
29SEP26 43.00 P 1.46 1.51 1.46 1.31 +0.03 30 85 309 +85
29SEP26 44.00 P 0.00 0.00 0.00 1.55 +0.05 30 0 561 0
29SEP26 45.00 P 0.00 0.00 0.00 1.81 +0.05 30 0 1,867 0
29SEP26 46.00 P 2.13 2.13 2.13 2.09 +0.07 30 18 480 +18
29SEP26 47.00 P 2.45 2.45 2.45 2.38 +0.09 30 21 626 +21
29SEP26 48.00 P 2.86 2.86 2.86 2.74 +0.18 30 2 969 +2
29SEP26 49.00 P 0.00 0.00 0.00 3.09 +0.17 30 0 541 0
29SEP26 50.00 P 3.52 3.55 3.52 3.38 +0.10 29 2,503 4,701 +2,501
29SEP26 52.50 P 0.00 0.00 0.00 4.47 +0.17 30 0 810 0
29SEP26 55.00 P 6.10 6.10 5.80 5.94 +0.42 31 135 1,787 +52
29SEP26 57.50 P 0.00 0.00 0.00 7.28 +0.36 30 0 155 0
29SEP26 60.00 P 0.00 0.00 0.00 8.94 +0.45 31 0 43 0
29SEP26 62.50 P 0.00 0.00 0.00 10.73 +0.45 32 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 12.57 +0.82 32 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 14.50 +0.75 32 0 0 0
29SEP26 70.00 P 16.72 16.72 16.72 16.53 +0.95 33 1 9 +1
29SEP26 72.50 P 0.00 0.00 0.00 18.59 +0.25 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.00 +0.62 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.02 +0.27 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.96 +0.10 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.57 +0.56 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.88 +0.70 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.08 +0.53 34 0 29 0
TOTAL PUT 15,274 464,838 +6,447
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$ 8.36
27NOV25 4.60 C 0.00 0.00 0.00 3.79 -0.01 127 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.68 -0.03 110 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.63 +0.04 146 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.51 0.00 130 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.42 +0.08 132 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.17 +0.05 121 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.90 +0.04 99 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.64 +0.05 82 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.38 0.00 64 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.14 -0.02 66 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 1.62 -0.02 0 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.36 -0.02 0 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.12 -0.01 0 0 3,734 0
27NOV25 7.50 C 0.77 0.77 0.77 0.88 +0.02 22 1 4,397 0
27NOV25 7.75 C 0.00 0.00 0.00 0.65 -0.01 24 0 6,648 0
27NOV25 8.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 4,922 0
27NOV25 8.25 C 0.24 0.29 0.23 0.28 -0.01 25 47 4,608 -8
27NOV25 8.50 C 0.13 0.15 0.13 0.16 -0.01 26 81 2,612 +30
27NOV25 8.75 C 0.08 0.08 0.07 0.09 0.00 27 11 1,636 -11
27NOV25 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 2,468 0
27NOV25 9.25 C 0.03 0.03 0.03 0.02 0.00 27 30 555 +30
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 324 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 550 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 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 68 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.20 +0.05 89 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.10 +0.03 86 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.99 0.00 73 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.81 +0.01 84 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.71 0.00 81 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.63 +0.04 87 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.51 0.00 75 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.42 +0.08 77 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.17 +0.05 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.90 -0.02 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.38 -0.05 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.88 -0.02 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.62 -0.05 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.41 +0.03 26 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.14 -0.04 0 0 2,721 0
30DEC25 7.50 C 0.92 0.92 0.92 0.94 -0.02 24 80 28,473 0
30DEC25 7.75 C 0.00 0.00 0.00 0.73 -0.02 23 0 20,222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 9,612 0
30DEC25 8.25 C 0.41 0.41 0.41 0.41 0.00 25 425 6,782 -371
30DEC25 8.50 C 0.29 0.29 0.29 0.29 0.00 25 461 4,485 0
30DEC25 8.75 C 0.17 0.20 0.17 0.19 -0.01 25 25 10,610 +15
30DEC25 9.00 C 0.13 0.13 0.13 0.14 +0.01 26 2 1,389 +2
30DEC25 9.25 C 0.08 0.08 0.08 0.09 0.00 27 300 655 -300
30DEC25 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 690 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 915 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 71 0
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 0.00 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.82 -0.02 66 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.72 +0.01 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.64 +0.05 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.52 +0.01 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.43 +0.03 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.18 -0.01 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.93 +0.01 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.69 0.00 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.43 0.00 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.17 +0.01 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.95 +0.05 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.65 -0.05 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.19 -0.05 20 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.00 +0.03 24 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.81 -0.02 24 0 406 0
29JAN26 8.00 C 0.58 0.59 0.57 0.64 -0.01 24 90 1,132 +90
29JAN26 8.25 C 0.48 0.48 0.48 0.49 -0.02 24 127 3,435 +127
29JAN26 8.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 2,381 0
29JAN26 8.75 C 0.00 0.00 0.00 0.28 -0.01 25 0 196 0
29JAN26 9.00 C 0.18 0.18 0.18 0.20 -0.01 25 5 4,880 0
29JAN26 9.25 C 0.00 0.00 0.00 0.15 0.00 26 0 92 0
29JAN26 9.50 C 0.11 0.11 0.11 0.11 +0.01 26 30 110 +29
29JAN26 9.75 C 0.08 0.08 0.08 0.07 0.00 26 30 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 327 0
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 30 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 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.44 +0.04 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.19 0.00 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.93 +0.01 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.69 0.00 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.44 +0.01 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.95 -0.02 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.73 +0.03 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.49 -0.01 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.24 -0.04 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 59 0
26FEB26 8.25 C 0.00 0.00 0.00 0.56 -0.01 24 0 90 0
26FEB26 8.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 35 0
26FEB26 8.75 C 0.31 0.31 0.31 0.34 -0.01 25 2 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 0.00 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 0.00 25 0 42 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 0.00 25 0 32 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 0.00 26 0 2 0
26FEB26 10.50 C 0.06 0.06 0.06 0.04 0.00 26 30 30 +30
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 0.00 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.54 +0.03 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.44 +0.03 62 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.24 +0.07 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.07 +0.04 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.95 +0.04 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.66 +0.07 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.44 -0.01 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.19 -0.01 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.44 -0.06 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.21 -0.03 25 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 1.95 -0.06 0 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.05 22 0 3,252 0
30MAR26 7.00 C 1.35 1.35 1.35 1.55 0.00 27 4 4,458 -4
30MAR26 7.25 C 0.00 0.00 0.00 1.29 -0.05 22 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.10 -0.05 23 0 14,532 0
30MAR26 7.75 C 0.00 0.00 0.00 0.93 -0.04 24 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 0.78 -0.02 24 0 17,362 0
30MAR26 8.25 C 0.59 0.65 0.58 0.64 -0.01 25 6 15,226 -6
30MAR26 8.50 C 0.00 0.00 0.00 0.52 -0.01 25 0 1,814 0
30MAR26 8.75 C 0.42 0.42 0.42 0.42 -0.01 25 5 730 +5
30MAR26 9.00 C 0.30 0.34 0.30 0.33 -0.01 25 510 4,313 +485
30MAR26 9.25 C 0.00 0.00 0.00 0.26 -0.01 25 0 221 0
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 25 0 196 0
30MAR26 10.00 C 0.13 0.13 0.13 0.12 0.00 25 76 826 +76
30MAR26 10.50 C 0.10 0.10 0.10 0.07 0.00 26 10 70 +10
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 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.07 +0.04 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.79 0.00 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.48 -0.03 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.24 -0.01 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 +0.02 23 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.77 +0.05 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.51 -0.05 26 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.27 0.00 24 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.08 +0.07 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.80 +0.02 22 0 135 0
29JUN26 7.00 C 1.53 1.60 1.53 1.66 0.00 27 3 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 +0.02 27 0 1,503 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 +0.05 26 0 9,087 0
29JUN26 7.75 C 0.00 0.00 0.00 1.08 +0.03 25 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.93 -0.01 25 0 1,278 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 0.00 25 0 431 0
29JUN26 8.50 C 0.62 0.62 0.62 0.68 0.00 25 3 329 0
29JUN26 8.75 C 0.00 0.00 0.00 0.58 0.00 26 0 1,911 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 5,039 0
29JUN26 9.25 C 0.37 0.37 0.37 0.40 -0.01 26 485 2,228 +485
29JUN26 9.50 C 0.00 0.00 0.00 0.34 0.00 26 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 0.00 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 574 0
29JUN26 10.50 C 0.17 0.17 0.17 0.16 +0.01 26 1 501 +1
29JUN26 11.00 C 0.12 0.12 0.12 0.11 +0.01 27 2 669 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 27 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.79 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.48 -0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 +0.01 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 -0.04 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 +0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.05 24 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 0.00 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 +0.06 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.05 23 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 +0.02 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 -0.01 25 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 0.00 25 0 2,026 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 -0.02 26 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.01 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.01 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 0.00 27 0 6,500 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 0.00 27 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 0.00 27 0 2 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 0.00 27 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 0.00 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 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
TOTAL CALL 2,882 266,593 +717
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 75 2 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1,140 0
27NOV25 6.50 P 0.01 0.01 0.01 0.01 0.00 53 5 1,520 0
27NOV25 6.75 P 0.01 0.01 0.01 0.01 0.00 46 10 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 7,616 0
27NOV25 7.50 P 0.03 0.03 0.03 0.01 -0.01 26 2 3,162 0
27NOV25 7.75 P 0.05 0.06 0.04 0.03 -0.01 26 142 3,154 +80
27NOV25 8.00 P 0.13 0.13 0.13 0.08 -0.01 27 490 2,674 +471
27NOV25 8.25 P 0.25 0.25 0.19 0.16 -0.02 26 608 1,819 +591
27NOV25 8.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 1,628 0
27NOV25 8.75 P 0.53 0.53 0.50 0.47 -0.03 28 40 40 +23
27NOV25 9.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.17 -0.03 40 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.43 +0.01 49 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 0.02 0.02 0.01 0.00 34 1 29,083 -1
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4,433 0
30DEC25 7.25 P 0.05 0.05 0.05 0.03 0.00 27 3 9,843 0
30DEC25 7.50 P 0.08 0.08 0.08 0.06 0.00 27 40 25,728 0
30DEC25 7.75 P 0.13 0.13 0.12 0.10 -0.01 26 32 9,948 +2
30DEC25 8.00 P 0.23 0.23 0.19 0.17 -0.01 26 254 3,101 +40
30DEC25 8.25 P 0.28 0.28 0.28 0.28 0.00 27 465 1,248 +465
30DEC25 8.50 P 0.00 0.00 0.00 0.41 0.00 27 0 257 0
30DEC25 8.75 P 0.00 0.00 0.00 0.57 0.00 27 0 60 0
30DEC25 9.00 P 0.85 0.85 0.82 0.76 -0.01 28 60 61 +30
30DEC25 9.25 P 0.00 0.00 0.00 0.97 0.00 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.44 +0.02 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.65 -0.04 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.15 -0.02 58 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 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 43 10 75 +10
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
29JAN26 6.50 P 0.03 0.03 0.03 0.01 0.00 27 100 1,158 +100
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 762 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 710 0
29JAN26 7.50 P 0.13 0.13 0.11 0.10 -0.01 26 15 2,357 0
29JAN26 7.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 754 0
29JAN26 8.25 P 0.00 0.00 0.00 0.35 0.00 26 0 2,853 0
29JAN26 8.50 P 0.00 0.00 0.00 0.48 0.00 27 0 62 0
29JAN26 8.75 P 0.69 0.69 0.69 0.63 0.00 27 30 60 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.21 -0.04 28 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.45 +0.01 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.70 -0.02 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.65 -0.04 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.15 -0.07 50 0 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 41 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 34 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 0.00 0.00 0.00 0.01 0.00 27 0 300 0
26FEB26 6.50 P 0.04 0.04 0.04 0.02 0.00 27 200 510 +200
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 7.25 P 0.12 0.12 0.10 0.08 -0.01 25 55 42 +30
26FEB26 7.50 P 0.16 0.17 0.16 0.13 -0.01 25 80 240 +79
26FEB26 7.75 P 0.23 0.24 0.21 0.19 -0.02 25 451 941 +441
26FEB26 8.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 1,530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.39 -0.01 25 0 977 0
26FEB26 8.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 90 0
26FEB26 8.75 P 0.00 0.00 0.00 0.67 -0.02 26 0 60 0
26FEB26 9.00 P 0.00 0.00 0.00 0.85 -0.01 26 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 1.04 0.00 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.25 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.46 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.16 -0.06 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.20 +0.01 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.65 -0.04 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.20 -0.02 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 48 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 45 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 41 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 30 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 1,386 0
30MAR26 6.75 P 0.08 0.08 0.08 0.05 -0.01 26 5 22,197 0
30MAR26 7.00 P 0.11 0.11 0.11 0.08 -0.01 26 30 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.01 26 0 23,967 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 10,965 0
30MAR26 7.75 P 0.29 0.29 0.29 0.25 -0.01 26 4 6,630 0
30MAR26 8.00 P 0.38 0.38 0.38 0.34 -0.01 26 4 1,407 +4
30MAR26 8.25 P 0.51 0.51 0.50 0.45 -0.01 26 32 562 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 0.00 26 0 72 0
30MAR26 8.75 P 0.00 0.00 0.00 0.73 -0.01 26 0 22 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 -0.02 27 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.70 -0.02 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 +0.01 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.65 -0.04 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.20 -0.02 49 0 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 0.00 25 0 145 0
29JUN26 5.75 P 0.06 0.06 0.06 0.03 0.00 27 2 701 0
29JUN26 6.00 P 0.07 0.07 0.07 0.05 0.00 27 1 501 +1
29JUN26 6.25 P 0.09 0.09 0.09 0.07 0.00 27 1 836 0
29JUN26 6.50 P 0.12 0.12 0.12 0.10 0.00 26 1 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 0.00 27 0 1,743 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 0.00 27 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 0.00 27 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 0.00 26 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 1,061 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.01 26 0 61 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 +0.01 27 0 70 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.01 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 -0.05 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 +0.04 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 +0.03 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.22 -0.02 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.68 -0.06 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.20 -0.02 35 0 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 29 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 29 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 0.09 -0.01 27 0 566 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 28 0 71 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 2,481 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.01 28 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.02 28 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.02 28 0 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.02 28 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 -0.02 28 0 1,700 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 -0.02 28 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.03 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 -0.01 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.02 -0.03 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 -0.03 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 -0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 -0.03 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 -0.03 36 0 0 0
TOTAL PUT 3,175 330,420 +2,596
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 87.70
27NOV25 35.00 C 0.00 0.00 0.00 52.77 -1.69 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 51.78 -1.92 114 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 50.75 -1.63 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 50.27 -1.33 199 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 48.76 -1.76 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 47.79 -1.78 104 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 46.79 -1.74 96 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 45.79 -1.73 79 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 44.77 -2.05 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 43.78 -2.08 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 43.24 -1.62 160 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 41.78 -1.64 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 40.79 -1.76 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 39.80 -1.81 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 38.80 -2.04 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 37.81 -1.94 73 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 35.31 -1.81 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.89 -1.60 86 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 30.34 -1.73 66 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 27.87 -1.85 67 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 25.56 -1.52 78 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 23.00 -1.90 66 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 20.46 -2.05 56 0 0 0
27NOV25 70.00 C 16.00 17.41 15.67 18.14 -1.49 59 33 24 +14
27NOV25 72.50 C 0.00 0.00 0.00 16.34 -1.53 71 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 14.03 -1.59 66 0 376 0
27NOV25 77.50 C 0.00 0.00 0.00 12.08 -1.44 66 0 238 0
27NOV25 80.00 C 0.00 0.00 0.00 10.27 -1.00 66 0 256 0
27NOV25 82.50 C 7.33 7.36 6.38 8.61 -1.45 66 91 537 +91
27NOV25 85.00 C 6.03 7.33 5.17 7.11 -1.39 65 174 4,092 -20
27NOV25 87.50 C 4.76 6.07 4.23 5.90 -1.21 66 797 748 +392
27NOV25 90.00 C 4.15 5.05 3.42 4.84 -1.05 67 1,643 1,987 +724
27NOV25 92.50 C 2.89 4.15 2.85 3.93 -0.90 67 550 2,925 -59
27NOV25 95.00 C 2.77 3.41 2.32 3.02 -0.91 66 1,281 1,624 +261
27NOV25 97.50 C 2.29 2.62 2.16 2.48 -0.68 67 687 1,435 -4
27NOV25 100.00 C 1.86 2.31 1.51 1.93 -0.60 67 1,496 1,561 +163
27NOV25 102.50 C 1.73 1.80 1.27 1.49 -0.51 67 348 727 +53
27NOV25 105.00 C 1.19 1.50 1.19 1.14 -0.43 67 135 675 -27
27NOV25 107.50 C 1.03 1.03 0.83 0.86 -0.36 67 60 343 -5
27NOV25 110.00 C 0.80 0.84 0.80 0.65 -0.30 67 70 559 -1
27NOV25 112.50 C 0.73 0.73 0.73 0.48 -0.25 67 85 479 0
27NOV25 115.00 C 0.60 0.60 0.60 0.35 -0.21 66 2 184 0
27NOV25 117.50 C 0.53 0.61 0.53 0.26 -0.16 67 20 1,249 +10
30DEC25 35.00 C 0.00 0.00 0.00 52.89 -1.75 75 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 51.89 -2.22 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 50.90 -1.88 69 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 50.27 -1.59 119 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 48.91 -1.67 63 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 48.34 -1.23 116 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 46.92 -1.61 58 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.93 -1.59 63 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 44.93 -1.89 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.94 -1.92 59 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 43.24 -1.62 94 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 42.16 -1.89 86 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.58 -1.49 103 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 40.41 -1.20 93 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 38.84 -2.23 0 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 38.45 -1.30 89 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 36.14 -0.98 88 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 34.00 -0.79 90 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 30.64 -2.26 55 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 28.28 -2.19 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.97 -1.67 57 0 5 0
30DEC25 65.00 C 0.00 0.00 0.00 23.95 -0.96 62 0 561 0
30DEC25 67.50 C 0.00 0.00 0.00 21.55 -1.28 57 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 19.99 -0.88 64 0 841 0
30DEC25 72.50 C 0.00 0.00 0.00 18.02 -0.59 64 0 2,501 0
30DEC25 75.00 C 15.72 15.72 15.72 16.03 -1.45 62 2 367 -2
30DEC25 77.50 C 0.00 0.00 0.00 14.45 -0.67 63 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 12.55 -1.34 60 0 4,302 0
30DEC25 82.50 C 0.00 0.00 0.00 11.08 -1.35 60 0 2,066 0
30DEC25 85.00 C 8.50 9.58 8.50 9.66 -1.27 60 223 1,519 +95
30DEC25 87.50 C 7.34 8.45 6.97 8.49 -1.18 60 137 1,075 -12
30DEC25 90.00 C 6.76 7.43 5.91 7.43 -1.07 60 195 958 +151
30DEC25 92.50 C 5.60 6.52 5.16 6.51 -0.92 61 41 627 -17
30DEC25 95.00 C 5.19 5.72 5.14 5.72 -0.74 61 109 1,132 -13
30DEC25 97.50 C 4.50 5.00 4.25 4.94 -0.67 61 61 2,044 +17
30DEC25 100.00 C 3.88 4.32 3.43 4.23 -0.62 61 33 1,269 +13
30DEC25 102.50 C 3.30 3.30 3.30 3.62 -0.56 61 1 208 0
30DEC25 105.00 C 2.83 3.31 2.83 3.08 -0.51 61 15 1,236 -14
30DEC25 107.50 C 0.00 0.00 0.00 2.62 -0.45 61 0 361 0
30DEC25 110.00 C 2.00 2.66 2.00 2.21 -0.41 61 21 677 +5
30DEC25 112.50 C 0.00 0.00 0.00 1.87 -0.37 61 0 373 0
30DEC25 115.00 C 0.00 0.00 0.00 1.57 -0.33 61 0 130 0
30DEC25 117.50 C 0.00 0.00 0.00 1.32 -0.29 61 0 176 0
30DEC25 120.00 C 1.36 1.36 1.36 1.11 -0.25 61 10 2,006 -10
30DEC25 122.50 C 0.00 0.00 0.00 0.92 -0.23 61 0 530 0
30DEC25 125.00 C 0.00 0.00 0.00 0.77 -0.20 61 0 240 0
30DEC25 127.50 C 0.00 0.00 0.00 0.62 -0.19 60 0 332 0
30DEC25 130.00 C 0.91 0.91 0.91 0.52 -0.16 60 5 325 -5
30DEC25 132.50 C 0.00 0.00 0.00 0.44 -0.13 60 0 65 0
30DEC25 135.00 C 0.00 0.00 0.00 0.36 -0.12 60 0 237 0
30DEC25 137.50 C 0.00 0.00 0.00 0.29 -0.11 60 0 60 0
30DEC25 140.00 C 0.00 0.00 0.00 0.25 -0.08 60 0 818 0
29JAN26 57.50 C 0.00 0.00 0.00 30.89 -2.01 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.56 -2.22 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.72 -1.33 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.28 -1.15 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.57 -2.01 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.45 -1.84 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.79 -1.51 57 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.05 -1.91 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.42 -1.12 56 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 13.94 -1.75 57 0 30 0
29JAN26 82.50 C 10.72 10.72 10.72 12.49 -1.32 56 15 31 0
29JAN26 85.00 C 10.48 10.48 10.48 11.49 -1.27 58 15 36 0
29JAN26 87.50 C 0.00 0.00 0.00 10.35 -1.02 59 0 60 0
29JAN26 90.00 C 9.38 9.38 9.38 9.31 -1.11 59 1 192 0
29JAN26 92.50 C 0.00 0.00 0.00 8.38 -0.99 59 0 171 0
29JAN26 95.00 C 7.00 7.00 6.48 7.54 -0.85 60 4 70 +2
29JAN26 97.50 C 0.00 0.00 0.00 6.79 -0.71 60 0 125 0
29JAN26 100.00 C 0.00 0.00 0.00 6.04 -0.65 60 0 135 0
29JAN26 102.50 C 0.00 0.00 0.00 5.35 -0.61 60 0 61 0
29JAN26 105.00 C 0.00 0.00 0.00 4.74 -0.56 60 0 1,000 0
29JAN26 107.50 C 4.20 4.20 4.20 4.18 -0.53 60 6 140 0
29JAN26 110.00 C 0.00 0.00 0.00 3.69 -0.48 60 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 3.25 -0.44 60 0 42 0
29JAN26 115.00 C 0.00 0.00 0.00 2.86 -0.41 60 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 2.43 -0.45 59 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 2.14 -0.40 59 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.87 -0.37 59 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.64 -0.27 59 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 1.43 -0.25 59 0 0 0
29JAN26 130.00 C 2.00 2.00 1.88 1.29 -0.19 59 10 10 +10
29JAN26 132.50 C 0.00 0.00 0.00 1.09 -0.21 59 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.95 -0.19 59 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.83 -0.17 59 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.72 -0.16 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.71 -1.75 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.43 -1.81 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.37 -2.18 54 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.16 -0.51 58 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.17 -0.90 55 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.93 -0.95 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.48 -0.53 57 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.12 -0.55 57 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.80 -1.30 57 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.68 -1.23 57 0 0 0
26FEB26 90.00 C 10.51 10.51 10.51 10.67 -1.15 57 7 22 +7
26FEB26 92.50 C 9.66 9.66 9.66 9.72 -1.09 58 15 15 +15
26FEB26 95.00 C 8.84 8.84 8.76 8.87 -0.96 58 7 57 +1
26FEB26 97.50 C 8.09 8.09 8.09 8.10 -0.83 58 15 21 +15
26FEB26 100.00 C 6.79 6.79 6.69 7.38 -0.72 59 8 7 +6
26FEB26 102.50 C 6.22 6.76 6.22 6.66 -0.67 59 10 10 +10
26FEB26 105.00 C 0.00 0.00 0.00 6.00 -0.64 58 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 5.40 -0.60 58 0 1 0
26FEB26 110.00 C 0.00 0.00 0.00 4.86 -0.56 58 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 4.37 -0.52 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.65 -0.99 71 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.21 -2.28 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 46.23 -1.52 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.47 -2.27 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.34 -1.52 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.43 -2.02 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.00 -1.08 66 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 41.67 -2.40 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.64 -2.39 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.72 -1.35 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.81 -1.53 53 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 36.55 -1.49 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.99 -0.86 63 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 32.24 -1.73 55 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 30.19 -1.37 55 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 28.38 -1.29 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.48 -1.95 57 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 24.65 -2.13 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.90 -1.06 57 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 20.95 -2.06 55 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 19.69 -1.98 57 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 18.23 -1.18 57 0 102 0
30MAR26 80.00 C 15.17 15.17 15.17 16.87 -1.84 57 2 123 +2
30MAR26 82.50 C 0.00 0.00 0.00 16.01 -0.54 59 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 14.59 -1.20 58 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 13.48 -1.19 58 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 12.47 -1.13 58 0 1,039 0
30MAR26 92.50 C 0.00 0.00 0.00 11.56 -1.10 59 0 255 0
30MAR26 95.00 C 0.00 0.00 0.00 10.71 -1.02 59 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 9.91 -0.91 59 0 251 0
30MAR26 100.00 C 0.00 0.00 0.00 9.22 -0.75 60 0 127 0
30MAR26 102.50 C 0.00 0.00 0.00 8.47 -0.72 60 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 7.77 -0.69 60 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 7.13 -0.65 59 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.53 -0.62 59 0 70 0
30MAR26 112.50 C 0.00 0.00 0.00 5.99 -0.58 59 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 5.48 -0.56 59 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 5.02 -0.53 59 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 4.59 -0.50 59 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 4.20 -0.47 59 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 3.84 -0.45 59 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 3.41 -0.52 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.12 -0.49 58 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 2.85 -0.46 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 2.60 -0.34 58 0 0 0
30MAR26 137.50 C 2.94 2.94 2.94 2.38 -0.32 58 10 385 +10
30MAR26 140.00 C 0.00 0.00 0.00 2.17 -0.30 58 0 805 0
29JUN26 48.00 C 0.00 0.00 0.00 42.75 -1.03 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.56 -2.11 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.92 -1.63 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.73 -1.60 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.81 -0.97 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 34.73 -1.45 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 32.55 -1.38 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 30.65 -2.08 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.95 -1.78 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 27.51 -1.49 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 25.93 -0.84 57 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 24.48 -2.13 57 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 23.08 -1.74 57 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 21.77 -0.86 57 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 20.54 -0.88 58 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 19.34 -1.51 58 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 18.24 -1.22 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.39 -1.02 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.43 -1.13 59 0 73 0
29JUN26 92.50 C 0.00 0.00 0.00 15.52 -1.09 59 0 340 0
29JUN26 95.00 C 0.00 0.00 0.00 14.64 -1.07 59 0 70 0
29JUN26 97.50 C 0.00 0.00 0.00 13.82 -1.05 59 0 128 0
29JUN26 100.00 C 12.20 12.20 12.20 13.06 -0.99 59 8 248 +8
29JUN26 102.50 C 0.00 0.00 0.00 12.35 -0.92 60 0 127 0
29JUN26 105.00 C 0.00 0.00 0.00 11.67 -0.83 60 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 11.02 -0.76 60 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 10.41 -0.69 60 0 11 0
29JUN26 112.50 C 0.00 0.00 0.00 9.80 -0.66 60 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.22 -0.63 60 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 8.67 -0.61 60 0 24 0
29JUN26 120.00 C 7.58 7.58 7.58 8.15 -0.59 60 10 144 +10
29JUN26 122.50 C 0.00 0.00 0.00 7.67 -0.57 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.21 -0.55 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.79 -0.52 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 6.38 -0.51 60 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 6.01 -0.48 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.65 -0.47 60 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 5.32 -0.45 60 0 0 0
29JUN26 140.00 C 5.30 5.30 5.30 5.00 -0.43 59 5 47 0
29SEP26 55.00 C 0.00 0.00 0.00 37.99 -1.86 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.18 -1.83 57 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 34.44 -1.86 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 32.62 -2.40 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.29 -2.23 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.63 -1.69 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.19 -1.81 56 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.93 -1.59 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.59 -1.72 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.39 -1.39 57 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.25 -1.54 57 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 22.38 -1.33 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 21.51 -1.16 58 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 20.66 -1.19 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.71 -1.18 59 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 18.88 -1.08 59 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.97 -1.12 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.23 -1.04 60 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 16.40 -1.08 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.68 -1.06 60 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 14.99 -1.03 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 14.34 -0.99 60 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 13.78 -0.85 60 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 13.19 -0.78 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.63 -0.70 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.05 -0.68 60 0 18 0
TOTAL CALL 8,473 72,156 +1,896
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 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 0.20 0.20 0.20 0.01 0.00 69 50 262 +50
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 230 0
27NOV25 60.00 P 0.27 0.27 0.27 0.04 -0.01 66 20 505 +20
27NOV25 62.50 P 0.35 0.35 0.35 0.09 -0.01 67 21 1,165 +21
27NOV25 65.00 P 0.50 0.50 0.50 0.16 -0.02 67 100 614 +100
27NOV25 67.50 P 0.68 0.68 0.68 0.29 -0.02 67 4 440 0
27NOV25 70.00 P 0.83 1.00 0.64 0.49 -0.02 67 189 3,299 +14
27NOV25 72.50 P 1.21 1.40 1.21 0.79 -0.02 67 27 1,113 0
27NOV25 75.00 P 1.74 2.00 1.22 1.21 +0.07 67 33 5,082 +17
27NOV25 77.50 P 2.50 2.69 1.67 1.71 +0.07 66 59 657 -20
27NOV25 80.00 P 3.10 3.68 2.51 2.42 +0.13 66 140 2,718 +3
27NOV25 82.50 P 4.27 4.73 3.18 3.23 +0.14 66 840 2,157 +481
27NOV25 85.00 P 5.79 6.11 4.24 4.25 +0.20 66 766 1,052 +143
27NOV25 87.50 P 7.00 7.00 5.52 5.52 +0.35 66 124 1,063 +21
27NOV25 90.00 P 8.50 8.50 6.87 6.87 +0.43 66 595 719 +27
27NOV25 92.50 P 8.58 8.58 8.58 8.58 +0.65 67 1 449 +1
27NOV25 95.00 P 0.00 0.00 0.00 10.50 +0.82 70 0 129 0
27NOV25 97.50 P 0.00 0.00 0.00 12.40 +1.25 71 0 40 0
27NOV25 100.00 P 0.00 0.00 0.00 14.41 +1.44 72 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 16.56 +1.67 74 0 0 0
27NOV25 105.00 P 20.14 20.14 18.51 18.51 +0.55 71 4 2 0
27NOV25 107.50 P 0.00 0.00 0.00 21.09 +1.74 79 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.45 +1.84 82 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.75 +1.89 83 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.11 +1.65 85 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 29.94 +1.09 67 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 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 73 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 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 65 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 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 60 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 60 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.08 0.00 61 0 1,385 0
30DEC25 55.00 P 0.00 0.00 0.00 0.14 0.00 61 0 1,087 0
30DEC25 57.50 P 0.00 0.00 0.00 0.23 0.00 60 0 1,124 0
30DEC25 60.00 P 0.00 0.00 0.00 0.37 +0.01 61 0 1,076 0
30DEC25 62.50 P 1.03 1.03 1.03 0.57 +0.01 61 1 1,563 +1
30DEC25 65.00 P 1.24 1.35 1.08 0.84 +0.02 61 67 1,613 +65
30DEC25 67.50 P 1.27 1.27 1.27 1.20 +0.05 61 15 1,734 +15
30DEC25 70.00 P 2.15 2.29 1.70 1.64 +0.12 61 1,153 3,410 -844
30DEC25 72.50 P 2.63 2.63 2.63 2.12 +0.13 60 1 1,552 +1
30DEC25 75.00 P 3.35 3.40 3.22 2.73 +0.13 60 172 1,353 +171
30DEC25 77.50 P 0.00 0.00 0.00 3.46 +0.16 59 0 3,520 0
30DEC25 80.00 P 5.26 5.40 4.38 4.38 +0.25 60 14 2,163 +5
30DEC25 82.50 P 6.22 6.22 5.53 5.37 +0.27 59 231 1,545 +111
30DEC25 85.00 P 8.06 8.06 6.65 6.58 +0.44 60 149 1,583 +63
30DEC25 87.50 P 9.55 9.55 7.97 7.92 +0.57 60 23 1,257 -17
30DEC25 90.00 P 10.60 10.60 10.38 9.37 +0.72 61 16 176 +14
30DEC25 92.50 P 0.00 0.00 0.00 10.94 +0.81 61 0 867 0
30DEC25 95.00 P 0.00 0.00 0.00 12.64 +0.92 62 0 293 0
30DEC25 97.50 P 0.00 0.00 0.00 14.51 +1.07 63 0 102 0
30DEC25 100.00 P 0.00 0.00 0.00 16.14 +0.43 62 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 17.78 +0.57 59 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 20.44 +1.82 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.56 +2.09 67 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 24.73 +0.83 67 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 26.95 +1.26 68 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.26 +1.62 70 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.10 +0.78 66 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.29 +0.67 65 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 36.25 +1.84 74 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.81 +2.46 78 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.35 +1.62 66 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.58 +2.19 81 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 44.92 +1.11 60 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 48.13 +1.73 79 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 50.57 +1.89 80 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 53.09 +1.94 83 0 0 0
29JAN26 57.50 P 1.02 1.02 1.02 0.61 +0.02 59 1 16 +1
29JAN26 60.00 P 0.00 0.00 0.00 0.87 +0.04 59 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 1.18 +0.04 59 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 1.60 +0.07 60 0 386 0
29JAN26 67.50 P 0.00 0.00 0.00 2.10 +0.20 59 0 298 0
29JAN26 70.00 P 0.00 0.00 0.00 2.63 +0.20 59 0 242 0
29JAN26 72.50 P 0.00 0.00 0.00 3.25 +0.17 58 0 78 0
29JAN26 75.00 P 5.00 5.00 4.01 4.01 +0.23 58 10 53 +1
29JAN26 77.50 P 0.00 0.00 0.00 4.87 +0.24 58 0 30 0
29JAN26 80.00 P 0.00 0.00 0.00 5.86 +0.32 58 0 1,005 0
29JAN26 82.50 P 8.50 8.50 8.50 7.00 +0.42 59 2 1,006 0
29JAN26 85.00 P 9.38 9.38 8.41 8.23 +0.53 59 20 70 +10
29JAN26 87.50 P 10.50 10.80 10.50 9.57 +0.60 59 5 6 0
29JAN26 90.00 P 11.28 11.28 11.28 11.03 +0.72 59 15 30 +15
29JAN26 92.50 P 0.00 0.00 0.00 12.59 +0.80 60 0 15 0
29JAN26 95.00 P 14.50 14.50 14.50 14.27 +0.32 60 1 16 +1
29JAN26 97.50 P 0.00 0.00 0.00 16.11 +0.64 61 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.81 +0.55 61 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.55 +1.37 60 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.52 +1.52 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.27 +0.55 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.92 +0.75 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.55 +0.31 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.54 +1.33 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.87 +1.55 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.78 +1.76 68 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 36.51 +1.70 64 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 38.99 +0.54 66 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.29 +1.76 67 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 43.99 +0.98 71 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 45.78 +1.65 65 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 48.21 +1.42 67 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 50.81 +1.11 70 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 53.09 +0.75 69 0 0 0
26FEB26 65.00 P 2.53 2.53 2.53 2.24 +0.09 58 50 50 +50
26FEB26 67.50 P 3.22 3.22 3.22 2.80 +0.17 58 5 7 +5
26FEB26 70.00 P 0.00 0.00 0.00 3.40 +0.19 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 4.12 +0.22 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 4.94 +0.22 57 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 5.87 +0.29 57 0 0 0
26FEB26 80.00 P 7.70 7.70 7.70 6.93 +0.34 57 4 45 0
26FEB26 82.50 P 0.00 0.00 0.00 8.09 +0.46 57 0 0 0
26FEB26 85.00 P 9.35 9.35 9.30 9.35 +0.54 57 43 35 +34
26FEB26 87.50 P 10.70 10.85 10.63 10.72 +0.62 58 313 313 +313
26FEB26 90.00 P 0.00 0.00 0.00 12.18 +0.69 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.74 +0.75 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.32 +0.19 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.06 +1.20 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.54 +1.06 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.55 +1.22 59 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.23 +1.10 58 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.36 +1.15 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.52 +1.35 60 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.93 +1.15 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 0.00 59 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 0.00 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 0.00 59 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 0.00 59 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 0.00 59 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.43 +0.01 59 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 +0.01 59 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 +0.01 59 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.66 +0.01 59 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.89 +0.04 59 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 1.21 +0.02 59 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.59 +0.03 59 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 2.03 +0.04 59 0 438 0
30MAR26 62.50 P 0.00 0.00 0.00 2.58 +0.06 59 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 3.16 +0.14 59 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 3.86 +0.25 59 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 4.52 +0.19 59 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 5.34 +0.19 58 0 1,487 0
30MAR26 75.00 P 0.00 0.00 0.00 6.25 +0.25 58 0 6,872 0
30MAR26 77.50 P 0.00 0.00 0.00 7.26 +0.31 58 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 8.35 +0.37 58 0 1,204 0
30MAR26 82.50 P 0.00 0.00 0.00 9.53 +0.40 58 0 221 0
30MAR26 85.00 P 0.00 0.00 0.00 10.83 +0.48 58 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 12.21 +0.51 58 0 54 0
30MAR26 90.00 P 0.00 0.00 0.00 13.69 +0.56 59 0 1,020 0
30MAR26 92.50 P 0.00 0.00 0.00 15.39 +0.78 59 0 52 0
30MAR26 95.00 P 0.00 0.00 0.00 17.04 +0.81 60 0 12 0
30MAR26 97.50 P 0.00 0.00 0.00 18.90 +0.45 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.66 +0.65 61 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 21.82 +1.01 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.24 +0.47 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.17 +1.77 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.21 +0.84 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.17 +0.59 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.30 +1.09 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.42 +1.14 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.44 +1.95 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.32 +1.60 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.78 +1.16 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.11 +1.12 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.27 +1.02 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 47.16 +1.25 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 49.60 +1.01 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 52.03 +0.92 66 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 54.15 +0.79 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 +0.03 59 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 1.52 +0.02 59 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 +0.05 59 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 2.14 +0.04 59 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 2.64 +0.07 59 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.25 +0.07 60 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.87 +0.09 60 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 4.60 +0.12 59 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.33 +0.25 59 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.13 +0.28 59 0 482 0
29JUN26 70.00 P 8.01 8.01 7.00 7.00 +0.24 58 97 406 +97
29JUN26 72.50 P 0.00 0.00 0.00 8.04 +0.33 59 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 9.05 +0.32 58 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 10.19 +0.37 58 0 28 0
29JUN26 80.00 P 12.00 12.00 12.00 11.40 +0.41 59 2 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 12.68 +0.45 59 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 14.02 +0.47 59 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 15.47 +0.53 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 16.92 +0.52 59 0 166 0
29JUN26 92.50 P 0.00 0.00 0.00 18.49 +0.56 59 0 174 0
29JUN26 95.00 P 0.00 0.00 0.00 20.21 +0.79 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 22.07 +0.48 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.79 +1.38 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 25.59 +1.04 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.42 +1.09 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.29 +0.60 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.16 +1.60 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.13 +1.67 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.09 +1.26 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.10 +1.78 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.97 +0.72 62 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.18 +0.96 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.27 +1.34 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.40 +0.97 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.34 +0.75 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 49.67 +1.23 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 51.66 +1.21 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.03 +2.06 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.24 +1.25 64 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 4.11 +0.07 60 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 4.87 +0.15 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.67 +0.24 60 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 6.45 +0.25 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.31 +0.28 60 0 14 0
29SEP26 67.50 P 0.00 0.00 0.00 8.23 +0.30 59 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 9.32 +0.37 60 0 593 0
29SEP26 72.50 P 0.00 0.00 0.00 10.38 +0.37 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.49 +0.37 59 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 12.70 +0.41 59 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 13.96 +0.43 59 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 15.35 +0.52 59 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 16.70 +0.51 59 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 18.16 +0.56 60 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.70 +0.62 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.18 +0.50 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.79 +0.60 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.38 +0.56 60 0 0 0
29SEP26 100.00 P 27.83 27.83 27.83 26.64 +1.33 61 35 99 0
29SEP26 102.50 P 0.00 0.00 0.00 28.48 +1.24 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.23 +1.12 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.05 +1.43 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 33.92 +1.13 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.70 +1.12 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.85 +1.14 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.81 +1.26 63 0 0 0
TOTAL PUT 5,418 98,639 +990
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$ 13.59
30DEC25 3.56 C 0.00 0.00 0.00 10.05 -0.28 114 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 9.87 -0.28 88 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.52 -0.30 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.34 -0.28 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.16 -0.28 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 8.98 -0.31 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.82 -0.30 102 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.64 -0.28 96 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.46 -0.28 90 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.28 -0.27 83 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.10 -0.28 74 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 7.93 -0.28 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.75 -0.28 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.57 -0.29 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.39 -0.28 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.21 -0.29 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.05 -0.28 74 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 6.87 -0.27 70 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.69 -0.29 65 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 125 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 75 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$ 13.59
27NOV25 8.75 C 0.00 0.00 0.00 4.86 -0.30 64 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.61 -0.30 57 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.36 -0.30 48 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.11 -0.30 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.86 -0.30 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.61 -0.31 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.12 -0.30 48 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.60 -0.33 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.17 -0.25 49 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 1.74 -0.28 50 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.32 -0.29 47 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.97 -0.27 47 0 0 0
27NOV25 13.50 C 0.71 0.77 0.60 0.70 -0.23 48 252 500 +129
27NOV25 14.00 C 0.50 0.50 0.42 0.49 -0.18 49 123 800 +92
27NOV25 14.50 C 0.36 0.36 0.36 0.32 -0.16 48 15 311 +15
27NOV25 15.00 C 0.00 0.00 0.00 0.21 -0.13 49 0 403 0
27NOV25 15.50 C 0.17 0.17 0.13 0.14 -0.09 50 25 318 +5
27NOV25 16.00 C 0.10 0.10 0.10 0.08 -0.07 49 39 229 -39
27NOV25 16.50 C 0.00 0.00 0.00 0.05 -0.05 50 0 170 0
27NOV25 17.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 236 0
27NOV25 17.50 C 0.05 0.05 0.05 0.02 -0.02 52 1 288 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.41 -0.31 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.31 -0.30 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.21 -0.30 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.11 -0.30 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.01 -0.30 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 8.92 -0.30 106 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.82 -0.30 102 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.72 -0.30 99 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.62 -0.30 96 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.37 -0.30 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.12 -0.31 75 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.87 -0.30 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.62 -0.30 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.37 -0.30 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.12 -0.30 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 6.88 -0.32 70 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.63 -0.30 64 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.38 -0.29 56 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.13 -0.30 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.88 -0.30 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.64 -0.32 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.39 -0.26 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.14 -0.29 49 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.90 -0.30 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.65 -0.30 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.37 -0.29 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.17 -0.30 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.94 -0.22 52 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.61 -0.38 0 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.21 -0.27 45 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.74 -0.28 42 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.37 -0.31 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.99 -0.35 47 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.66 -0.25 48 0 0 0
30DEC25 13.00 C 1.39 1.39 1.39 1.38 -0.26 49 15 56 0
30DEC25 13.50 C 1.20 1.20 1.05 1.12 -0.26 49 100 60 +60
30DEC25 14.00 C 0.88 0.89 0.86 0.91 -0.21 50 38 100 +19
30DEC25 14.50 C 0.00 0.00 0.00 0.73 -0.20 50 0 267 0
30DEC25 15.00 C 0.64 0.64 0.56 0.58 -0.19 50 20 211 +1
30DEC25 15.50 C 0.53 0.53 0.46 0.47 -0.15 51 25 123 +25
30DEC25 16.00 C 0.43 0.43 0.43 0.37 -0.12 52 15 74 0
30DEC25 16.50 C 0.35 0.35 0.35 0.28 -0.11 51 15 35 +15
30DEC25 17.00 C 0.00 0.00 0.00 0.22 -0.09 52 0 94 0
30DEC25 17.50 C 0.00 0.00 0.00 0.16 -0.08 51 0 176 0
30DEC25 18.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 85 0
30DEC25 18.50 C 0.00 0.00 0.00 0.09 -0.05 51 0 119 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 66 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 26.00 C 0.02 0.02 0.02 0.01 0.00 66 10 31 +10
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.17 -0.38 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.02 -0.28 50 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 -0.36 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.35 -0.28 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.93 -0.43 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.58 -0.36 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.25 -0.30 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.95 -0.28 50 0 0 0
29JAN26 13.00 C 1.70 1.70 1.70 1.68 -0.25 51 15 15 +15
29JAN26 13.50 C 0.00 0.00 0.00 1.44 -0.23 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.23 -0.24 52 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 1.04 -0.24 52 0 56 0
29JAN26 15.00 C 0.00 0.00 0.00 0.90 -0.20 53 0 52 0
29JAN26 15.50 C 0.00 0.00 0.00 0.77 -0.17 53 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.65 -0.15 54 0 52 0
29JAN26 16.50 C 0.00 0.00 0.00 0.54 -0.13 53 0 62 0
29JAN26 17.00 C 0.48 0.48 0.48 0.45 -0.12 54 6 58 +6
29JAN26 17.50 C 0.00 0.00 0.00 0.37 -0.10 53 0 242 0
29JAN26 18.00 C 0.00 0.00 0.00 0.31 -0.09 54 0 75 0
29JAN26 18.50 C 0.32 0.32 0.32 0.25 -0.08 53 15 43 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.21 -0.06 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.17 -0.06 53 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.24 -0.38 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.05 -0.31 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.87 -0.28 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 -0.31 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.09 -0.32 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.76 -0.29 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.45 -0.26 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.22 -0.20 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.91 -0.25 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.67 -0.25 51 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.46 -0.24 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.27 -0.24 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.11 -0.22 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.98 -0.20 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 -0.19 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.75 -0.16 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.65 -0.14 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.56 -0.13 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.48 -0.11 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.41 -0.10 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.35 -0.09 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.05 -0.33 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.96 -0.33 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.86 -0.33 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.76 -0.33 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.66 -0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.42 -0.33 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.17 -0.34 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.93 -0.34 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.68 -0.35 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.44 -0.34 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.20 -0.29 55 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.88 -0.38 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.63 -0.40 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.38 -0.41 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.13 -0.41 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.93 -0.38 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 -0.35 36 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.47 -0.35 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.26 -0.36 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 -0.39 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.82 -0.37 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.61 -0.37 47 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.36 47 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.22 -0.34 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.99 -0.38 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.63 -0.34 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.29 -0.31 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.98 -0.28 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.68 -0.23 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.41 -0.25 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.16 -0.23 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.94 -0.20 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.73 -0.23 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.54 -0.24 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.39 -0.22 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.23 -0.21 54 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.12 -0.18 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.00 -0.15 55 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.90 -0.13 56 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.79 -0.12 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.70 -0.11 55 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.62 -0.10 55 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.54 -0.09 55 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.48 -0.08 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 -0.08 55 0 189 0
30MAR26 21.00 C 0.00 0.00 0.00 0.32 -0.07 55 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 -0.05 55 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.05 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 8.86 -0.35 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.17 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.93 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.68 -0.37 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.44 -0.38 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.22 -0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.95 -0.46 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.76 -0.38 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.53 -0.40 40 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.30 -0.42 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.07 -0.40 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.87 -0.40 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.65 -0.41 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.47 -0.39 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.29 -0.37 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 -0.41 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.89 -0.40 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.71 -0.35 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.54 -0.35 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.37 -0.34 50 0 649 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 -0.31 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.75 -0.29 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.48 -0.25 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 -0.23 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.96 -0.23 53 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.25 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 -0.17 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.25 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.13 -0.20 54 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 1.95 -0.22 54 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 1.80 -0.23 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 -0.20 55 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.55 -0.22 55 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.44 -0.19 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.33 -0.18 56 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.24 -0.15 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.14 -0.14 56 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.05 -0.13 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 -0.10 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.88 -0.12 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.11 56 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.09 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 -0.08 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 -0.08 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 -0.06 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 -0.05 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 -0.04 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.04 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.04 56 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 5.07 -0.44 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.91 -0.37 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 -0.34 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 -0.36 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 -0.38 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.89 -0.31 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 -0.32 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.31 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.30 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 -0.27 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 -0.30 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 -0.25 55 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 -0.25 55 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.35 -0.26 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.22 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.23 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 -0.22 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.84 -0.19 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.73 -0.18 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 -0.15 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.53 -0.15 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.43 -0.15 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 -0.14 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.18 -0.13 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 -0.12 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 -0.11 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 -0.10 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 -0.09 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.08 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.07 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.07 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.06 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 -0.06 57 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.05 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.05 57 0 80 0
TOTAL CALL 729 14,117 +368
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
27NOV25 11.00 P 0.06 0.06 0.06 0.03 0.00 51 2 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.06 0.00 50 0 390 0
27NOV25 12.00 P 0.17 0.17 0.17 0.13 +0.02 51 3 221 0
27NOV25 12.50 P 0.28 0.33 0.28 0.24 +0.04 50 36 234 +28
27NOV25 13.00 P 0.48 0.53 0.44 0.40 +0.05 50 168 332 +6
27NOV25 13.50 P 0.71 0.77 0.64 0.63 +0.09 51 92 285 +15
27NOV25 14.00 P 1.10 1.10 1.10 0.91 +0.12 51 4 190 -4
27NOV25 14.50 P 1.30 1.30 1.30 1.26 +0.16 53 19 696 0
27NOV25 15.00 P 1.85 1.85 1.85 1.65 +0.21 54 10 423 -10
27NOV25 15.50 P 0.00 0.00 0.00 2.08 +0.22 57 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.54 +0.26 60 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 3.02 +0.29 65 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.52 +0.32 72 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 4.03 +0.32 80 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.42 +0.24 60 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 5.06 +0.41 97 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.56 +0.39 103 0 87 -15
27NOV25 19.50 P 0.00 0.00 0.00 6.03 +0.40 103 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 6.48 +0.36 99 0 70 0
27NOV25 21.00 P 0.00 0.00 0.00 7.47 +0.35 105 0 11 -19
27NOV25 22.00 P 0.00 0.00 0.00 8.49 +0.37 119 0 16 0
27NOV25 23.00 P 0.00 0.00 0.00 9.47 +0.35 122 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 10.57 +0.45 152 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.64 +0.44 173 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.46 +0.28 141 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.54 +0.36 169 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.64 +0.43 195 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.55 +0.37 185 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.50 +0.31 179 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.46 +0.27 171 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.45 +0.27 173 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 50 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 0.00 53 0 158 0
30DEC25 10.00 P 0.11 0.11 0.11 0.06 0.00 51 10 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 15 0
30DEC25 11.00 P 0.20 0.20 0.20 0.18 +0.01 52 10 92 +10
30DEC25 11.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 75 0
30DEC25 12.00 P 0.47 0.47 0.47 0.41 +0.03 52 45 88 +45
30DEC25 12.50 P 0.61 0.61 0.61 0.58 +0.06 52 150 141 +71
30DEC25 13.00 P 0.83 0.90 0.83 0.78 +0.07 52 30 62 -30
30DEC25 13.50 P 1.09 1.09 1.09 1.03 +0.09 52 15 163 -1
30DEC25 14.00 P 0.00 0.00 0.00 1.32 +0.12 53 0 70 0
30DEC25 14.50 P 0.00 0.00 0.00 1.62 +0.11 52 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 1.99 +0.23 54 0 50 0
30DEC25 15.50 P 0.00 0.00 0.00 2.35 +0.18 54 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.78 +0.24 56 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 3.21 +0.23 57 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.66 +0.26 59 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 4.13 +0.29 61 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.61 +0.32 64 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 5.10 +0.36 67 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.57 +0.33 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.03 +0.28 68 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.60 +0.30 79 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.54 +0.29 80 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.64 +0.38 96 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.64 +0.48 102 0 0 -5
30DEC25 24.00 P 0.00 0.00 0.00 10.65 +0.41 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.64 +0.44 113 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.50 +0.32 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.54 +0.36 112 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.64 +0.43 128 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.55 +0.37 122 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.56 +0.37 128 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.46 +0.25 116 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.54 +0.36 133 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.16 0.00 53 0 60 0
29JAN26 10.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.35 +0.02 53 0 32 0
29JAN26 11.50 P 0.00 0.00 0.00 0.49 +0.05 54 0 3 0
29JAN26 12.00 P 0.00 0.00 0.00 0.66 +0.07 54 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.85 +0.09 54 0 120 0
29JAN26 13.00 P 1.14 1.14 1.14 1.08 +0.12 54 1 233 -1
29JAN26 13.50 P 0.00 0.00 0.00 1.33 +0.12 54 0 57 0
29JAN26 14.00 P 1.63 1.63 1.63 1.62 +0.15 55 15 60 -15
29JAN26 14.50 P 0.00 0.00 0.00 1.94 +0.13 55 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 2.27 +0.13 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.64 +0.17 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.03 +0.21 57 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.43 +0.25 57 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.86 +0.24 59 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.29 +0.30 59 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.71 +0.21 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.21 +0.26 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.68 +0.25 64 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 6.14 +0.25 65 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.63 +0.33 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.54 +0.29 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.64 +0.38 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.65 +0.49 85 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.65 +0.41 90 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.64 +0.44 94 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.50 +0.32 85 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 0.00 54 0 20 0
26FEB26 9.75 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.50 +0.04 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.65 +0.06 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.83 +0.06 54 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.04 +0.09 54 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.28 +0.11 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.54 +0.13 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.83 +0.12 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.14 +0.13 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.48 +0.11 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.84 +0.17 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 +0.17 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.60 +0.18 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.00 +0.17 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.44 +0.21 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.87 +0.26 59 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.32 +0.23 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.75 +0.31 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 55 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 0.00 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 0.00 55 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 +0.01 55 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.01 55 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 +0.03 55 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.40 +0.03 55 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.52 +0.04 55 0 0 0
30MAR26 11.00 P 0.68 0.68 0.68 0.67 +0.04 55 2 2 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.85 +0.08 55 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 1.05 +0.08 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 +0.10 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.51 +0.14 56 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.78 +0.14 56 0 140 0
30MAR26 14.00 P 2.10 2.10 2.10 2.08 +0.16 56 10 10 +10
30MAR26 14.50 P 0.00 0.00 0.00 2.38 +0.14 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.72 +0.15 57 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 +0.16 57 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.44 +0.18 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.82 +0.19 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.22 +0.19 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.63 +0.22 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 +0.21 59 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.48 +0.23 61 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 +0.25 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.38 +0.28 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.84 +0.30 63 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.78 +0.32 66 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.65 +0.31 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.65 +0.34 68 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.65 +0.41 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.64 +0.42 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.55 +0.37 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.55 +0.37 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.64 +0.43 85 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.55 +0.37 82 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.56 +0.37 85 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.54 +0.33 87 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.54 +0.36 89 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 56 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 +0.02 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 +0.03 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.05 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.71 +0.04 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 +0.07 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 +0.09 56 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.27 +0.10 56 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.49 +0.12 56 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.73 +0.12 56 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.98 +0.14 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.28 +0.17 57 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.59 +0.15 57 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.89 +0.15 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.17 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 +0.16 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 +0.17 58 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 +0.21 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.67 +0.19 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.06 +0.20 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.46 +0.21 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.88 +0.25 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.30 +0.25 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.72 +0.24 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.16 +0.29 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.04 +0.31 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.92 +0.30 62 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.87 +0.35 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.78 +0.34 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.70 +0.35 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.63 +0.33 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.62 +0.37 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.64 +0.41 70 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.58 +0.40 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.56 +0.37 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.54 +0.33 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.54 +0.36 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.03 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 +0.06 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.08 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 +0.09 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 +0.11 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.12 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 +0.10 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 +0.13 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 +0.14 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.30 +0.17 58 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.17 58 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.18 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.32 +0.19 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 +0.20 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 +0.22 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.43 +0.23 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 +0.23 59 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.22 +0.22 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 +0.26 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.03 +0.23 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.47 +0.26 61 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.31 +0.29 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.18 +0.30 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.05 +0.27 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.96 +0.30 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.85 +0.30 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.79 +0.32 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.72 +0.31 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.70 +0.39 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.60 +0.33 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.58 +0.35 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.54 +0.33 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.54 +0.36 67 0 0 0
TOTAL PUT 622 15,596 +87
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$ 18.43
27NOV25 11.50 C 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.63 +0.32 126 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.96 +0.14 61 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.46 +0.12 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.96 +0.15 44 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.46 +0.12 32 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.93 +0.12 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.43 +0.11 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.07 +0.15 39 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.58 +0.11 32 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.17 +0.10 31 0 16 0
27NOV25 18.00 C 0.54 0.56 0.54 0.81 +0.06 30 3 188 -2
27NOV25 18.50 C 0.35 0.55 0.35 0.56 +0.06 31 31 381 -30
27NOV25 19.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 282 0
27NOV25 19.50 C 0.13 0.15 0.13 0.22 +0.04 32 30 983 +20
27NOV25 20.00 C 0.10 0.13 0.10 0.12 +0.02 31 20 388 +20
27NOV25 21.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 776 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.99 +0.15 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.73 +0.14 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.43 +0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.22 +0.11 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.75 +0.10 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.44 +0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.95 +0.13 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.45 +0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.05 +0.16 69 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.63 +0.25 76 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.01 +0.11 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.50 +0.09 30 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.01 +0.07 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.53 +0.05 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.06 +0.17 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.64 +0.11 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.23 +0.19 32 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.79 +0.07 29 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.48 +0.10 31 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.18 +0.08 31 0 88 0
30DEC25 18.50 C 0.00 0.00 0.00 0.92 +0.06 31 0 73 0
30DEC25 19.00 C 0.70 0.73 0.70 0.72 +0.06 32 4 88 -4
30DEC25 19.50 C 0.46 0.55 0.46 0.54 +0.05 32 38 126 +18
30DEC25 20.00 C 0.30 0.30 0.30 0.39 +0.04 31 2 86 -2
30DEC25 21.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 204 0
30DEC25 22.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 84 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 0.00 32 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 5.54 +0.09 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.08 +0.04 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.75 +0.16 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.16 +0.06 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.72 +0.04 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.45 +0.24 33 0 0 0
29JAN26 17.00 C 1.93 1.93 1.93 2.04 +0.12 31 2 2 +2
29JAN26 17.50 C 0.00 0.00 0.00 1.69 +0.09 31 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.41 +0.07 31 0 61 0
29JAN26 18.50 C 0.00 0.00 0.00 1.15 +0.07 31 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 0.94 +0.06 31 0 14 0
29JAN26 19.50 C 0.00 0.00 0.00 0.75 +0.05 31 0 16 0
29JAN26 20.00 C 0.49 0.49 0.49 0.59 +0.04 31 1 32 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 4.58 -0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.27 +0.12 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.75 +0.15 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.24 +0.01 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.98 +0.15 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.45 +0.04 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.23 +0.14 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.85 +0.10 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.57 +0.08 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.32 +0.07 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
26FEB26 19.50 C 0.91 0.91 0.91 0.92 +0.06 31 15 15 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.58 +0.04 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.33 +0.09 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.10 +0.14 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.87 +0.12 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.53 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.13 +0.16 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.62 +0.13 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.16 +0.04 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.65 +0.13 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.17 +0.11 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.74 +0.14 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.21 +0.04 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.75 +0.09 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.29 +0.05 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.97 +0.20 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.55 +0.16 34 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.08 +0.09 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.71 +0.11 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.44 +0.16 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.13 +0.18 32 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.77 +0.13 30 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 +0.08 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.32 +0.06 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.97 +0.08 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.73 +0.07 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.24 +0.08 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.74 +0.05 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.25 0.00 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.79 +0.05 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.32 +0.05 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.84 +0.11 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.41 +0.04 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.95 +0.08 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 -0.04 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 +0.11 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.77 +0.07 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.36 +0.10 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.03 +0.12 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.72 +0.12 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.44 +0.04 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.18 +0.04 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.03 +0.12 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 +0.06 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 +0.01 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 +0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.45 +0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.00 +0.02 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.62 +0.07 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.21 +0.05 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 +0.01 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.47 +0.05 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.14 +0.05 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 +0.08 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 +0.10 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.13 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.12 +0.19 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 +0.12 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.64 +0.12 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.50 +0.16 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.18 +0.11 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 +0.10 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
TOTAL CALL 146 5,303 +38
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
27NOV25 14.50 P 0.01 0.01 0.01 0.01 0.00 45 5 135 +5
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 184 0
27NOV25 16.50 P 0.09 0.09 0.08 0.05 -0.01 32 38 196 +38
27NOV25 17.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 374 0
27NOV25 17.50 P 0.34 0.34 0.31 0.20 -0.03 31 7 420 -3
27NOV25 18.00 P 0.58 0.58 0.35 0.35 -0.05 30 144 262 -19
27NOV25 18.50 P 0.58 0.58 0.58 0.59 -0.06 31 30 443 0
27NOV25 19.00 P 0.00 0.00 0.00 0.89 -0.09 31 0 390 0
27NOV25 19.50 P 0.00 0.00 0.00 1.24 -0.12 31 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 1.66 -0.13 31 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.59 -0.11 34 0 16 0
27NOV25 22.00 P 4.00 4.00 4.00 3.57 -0.13 0 5 20 -5
27NOV25 23.00 P 0.00 0.00 0.00 4.57 -0.23 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.62 -0.11 66 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.62 -0.18 74 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.62 -0.10 82 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.62 -0.11 89 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.62 -0.08 95 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
30DEC25 16.00 P 0.15 0.15 0.15 0.12 -0.01 31 2 207 0
30DEC25 16.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 131 0
30DEC25 17.00 P 0.30 0.30 0.30 0.30 -0.03 31 21 156 +21
30DEC25 17.50 P 0.60 0.62 0.60 0.45 -0.03 31 15 87 -10
30DEC25 18.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 127 0
30DEC25 18.50 P 0.00 0.00 0.00 0.89 -0.05 31 0 98 0
30DEC25 19.00 P 0.00 0.00 0.00 1.18 -0.08 31 0 57 0
30DEC25 19.50 P 0.00 0.00 0.00 1.52 -0.08 32 0 21 0
30DEC25 20.00 P 0.00 0.00 0.00 1.91 -0.10 33 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.77 -0.02 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.58 -0.23 28 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.57 -0.27 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.62 -0.11 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.62 -0.18 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.62 -0.17 56 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.62 -0.11 60 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.62 -0.08 65 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 0.01 -0.01 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29JAN26 17.00 P 0.50 0.54 0.42 0.44 -0.03 30 14 120 +14
29JAN26 17.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.85 -0.01 31 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 82 0
29JAN26 19.00 P 1.39 1.39 1.39 1.36 -0.02 31 15 45 +15
29JAN26 19.50 P 0.00 0.00 0.00 1.66 -0.10 30 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 1.95 -0.16 29 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.87 -0.04 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.74 -0.14 35 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.59 -0.25 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.62 -0.11 38 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.62 -0.18 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.62 -0.17 47 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.62 -0.11 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.65 -0.05 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 31 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 0.20 -0.01 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.40 -0.03 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.19 -0.05 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.47 -0.07 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.78 -0.06 30 0 30 0
26FEB26 20.00 P 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.87 -0.12 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.79 -0.09 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.69 -0.15 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.62 -0.11 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.65 -0.15 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.62 -0.17 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.66 -0.13 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 33 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 31 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 0.10 -0.01 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 0.00 31 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 31 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.41 0.00 31 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 -0.01 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.88 -0.02 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.09 -0.05 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.34 -0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.63 -0.08 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.92 -0.08 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.29 +0.01 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.91 -0.19 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.79 -0.12 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.75 -0.09 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.65 -0.10 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.65 -0.15 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.62 -0.17 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.66 -0.13 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.65 -0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 31 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -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 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 0.00 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29JUN26 16.00 P 0.74 0.74 0.74 0.64 -0.02 30 1 1 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.18 -0.02 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 -0.05 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.96 -0.05 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.28 -0.06 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.60 -0.02 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.30 -0.06 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.12 -0.03 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.91 -0.16 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.82 -0.02 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.72 -0.08 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.64 -0.15 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.66 -0.13 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.65 -0.05 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 0.00 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.02 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.69 -0.07 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.88 -0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 +0.02 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.36 -0.02 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.20 +0.02 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.98 -0.06 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.93 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.76 -0.03 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.69 -0.10 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.65 -0.05 33 0 0 0
TOTAL PUT 297 6,241 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 7.02
27NOV25 4.50 C 0.00 0.00 0.00 2.53 +0.03 61 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.43 -0.02 54 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.40 +0.08 121 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.17 +0.05 97 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.09 +0.03 102 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.31 +0.02 56 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.83 +0.07 43 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.39 +0.01 32 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 442 0
27NOV25 7.25 C 0.00 0.00 0.00 0.15 +0.01 34 0 77 0
27NOV25 7.50 C 0.09 0.09 0.09 0.08 +0.01 34 2 77 0
27NOV25 7.75 C 0.00 0.00 0.00 0.04 0.00 34 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 0.00 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 56 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 65 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.37 +0.06 140 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.28 +0.08 141 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.18 +0.07 136 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.08 +0.04 131 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.94 0.00 86 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.87 0.00 115 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.77 +0.04 111 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.67 +0.04 107 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.55 +0.05 86 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.47 +0.06 99 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.37 +0.06 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.27 +0.07 91 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.88 -0.01 82 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.58 +0.02 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.40 +0.05 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 +0.01 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.09 +0.03 60 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.86 +0.06 58 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.07 37 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 0.00 32 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.53 +0.01 33 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.30 +0.03 35 0 33 0
30DEC25 7.50 C 0.15 0.20 0.15 0.21 +0.02 34 2 600 -1
30DEC25 7.75 C 0.00 0.00 0.00 0.14 +0.01 34 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 162 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 57 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 2.40 +0.03 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.28 +0.01 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 +0.01 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.01 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.86 +0.06 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.61 +0.01 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 +0.05 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.96 +0.04 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JAN26 7.00 C 0.37 0.47 0.37 0.47 +0.02 32 3 1 +1
29JAN26 7.25 C 0.00 0.00 0.00 0.37 +0.02 32 0 210 0
29JAN26 7.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 210 0
29JAN26 7.75 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 0.00 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 0.04 +0.01 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.19 +0.01 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 +0.07 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 +0.03 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.39 +0.05 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 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 31 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 4.28 +0.04 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.18 +0.03 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.08 +0.04 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.87 0.00 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.78 +0.03 59 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.70 +0.04 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.63 +0.07 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.49 +0.03 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.30 0.00 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.20 0.00 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.09 0.00 46 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 3.04 +0.06 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.90 -0.01 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 +0.04 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 +0.06 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.60 -0.01 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.02 37 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.04 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.07 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.01 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 +0.04 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 +0.06 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 0.00 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 +0.02 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.83 -0.01 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.73 +0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.64 +0.02 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.55 -0.01 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 +0.01 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 -0.01 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.02 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.02 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 +0.02 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.03 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.02 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 -0.01 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 +0.02 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +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 2.57 +0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 +0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.02 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 +0.02 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.05 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.02 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
TOTAL CALL 7 3,845 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 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 30 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 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.05 0.00 33 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 218 0
27NOV25 7.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 328 0
27NOV25 7.25 P 0.35 0.35 0.35 0.35 -0.02 32 1 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.56 -0.02 36 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.49 -0.02 47 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.99 -0.02 58 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 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 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.25 P 0.01 0.01 0.01 0.01 0.00 39 30 30 +30
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 0.00 33 0 157 0
30DEC25 6.50 P 0.18 0.18 0.18 0.14 0.00 33 6 206 -1
30DEC25 6.75 P 0.00 0.00 0.00 0.22 -0.01 32 0 205 0
30DEC25 7.00 P 0.00 0.00 0.00 0.34 0.00 33 0 199 0
30DEC25 7.25 P 0.00 0.00 0.00 0.49 0.00 34 0 30 0
30DEC25 7.50 P 0.00 0.00 0.00 0.66 -0.01 35 0 11 0
30DEC25 7.75 P 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.05 0.00 35 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.49 -0.04 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 +0.01 44 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 0.00 46 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 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 0.08 +0.01 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
29JAN26 6.75 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.53 -0.01 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.32 -0.01 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 -0.03 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 -0.02 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 -0.01 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 -0.01 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.73 -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 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.12 0.00 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 -0.04 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 -0.03 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.01 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.26 -0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 39 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 0.00 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 0.06 +0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.01 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 +0.01 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.01 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.01 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.27 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 -0.03 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.74 -0.02 36 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 31 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 0.02 +0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 31 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 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 0.00 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 0.00 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.01 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 0.00 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 -0.03 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 -0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 0.00 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 0.00 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 0.00 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.01 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.02 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.01 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.03 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.01 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.01 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.02 31 0 0 0
TOTAL PUT 37 2,607 +29
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 82.69 -0.70 55 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 80.74 +0.53 101 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 78.24 +0.68 98 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 75.21 -0.47 55 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 72.71 -0.02 40 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 70.22 -0.01 50 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 67.72 -0.02 0 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 65.23 -1.09 45 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 63.98 -0.67 93 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 61.06 -1.03 81 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 57.77 -1.38 47 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 55.29 -1.70 47 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 52.81 +0.06 46 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 51.70 -0.22 78 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 47.89 -1.51 47 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 45.45 +0.04 47 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 44.32 -0.11 69 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 41.85 -0.14 66 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 38.26 -1.31 47 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 37.00 +0.52 60 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 33.62 -1.24 47 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 30.43 -1.06 30 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 30.05 -0.30 55 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 27.03 -1.16 47 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 24.21 -1.88 40 0 0 0
27NOV25 197.50 C 26.70 27.00 24.00 23.65 -0.42 51 5 6 -1
27NOV25 200.00 C 25.88 25.88 25.88 21.68 -0.46 51 4 4 +4
27NOV25 205.00 C 0.00 0.00 0.00 17.47 -1.05 47 2 2 +2
27NOV25 210.00 C 0.00 0.00 0.00 14.29 -0.64 47 0 5 0
27NOV25 215.00 C 11.95 15.50 11.35 11.38 -0.56 46 176 167 +151
27NOV25 220.00 C 8.50 13.00 8.30 8.78 -0.80 45 482 1,405 +406
27NOV25 225.00 C 7.97 10.80 6.95 6.95 -0.47 46 127 1,565 +29
27NOV25 230.00 C 7.47 8.52 5.36 5.44 -0.56 47 164 597 -91
27NOV25 235.00 C 4.30 6.31 4.30 4.15 -0.51 47 71 202 +3
27NOV25 240.00 C 2.98 5.00 2.98 3.06 -0.46 47 128 260 +18
27NOV25 245.00 C 3.11 3.85 2.58 2.23 -0.39 47 91 130 -25
27NOV25 250.00 C 2.10 3.00 1.90 1.59 -0.33 47 230 1,346 +7
27NOV25 255.00 C 1.60 2.30 1.60 1.12 -0.27 47 54 902 -28
27NOV25 260.00 C 1.11 2.00 1.11 0.78 -0.22 47 58 1,365 +17
27NOV25 265.00 C 0.84 0.84 0.84 0.53 -0.17 47 4 272 +4
27NOV25 270.00 C 0.95 0.95 0.75 0.36 -0.13 47 74 632 +59
27NOV25 275.00 C 0.59 0.59 0.59 0.24 -0.10 47 4 1,150 0
27NOV25 280.00 C 0.58 0.68 0.53 0.16 -0.07 47 43 297 +26
27NOV25 285.00 C 0.50 0.50 0.50 0.10 -0.06 47 3 229 +3
27NOV25 290.00 C 0.30 0.43 0.30 0.07 -0.04 47 11 1,605 +8
27NOV25 295.00 C 0.17 0.17 0.17 0.05 -0.02 48 1 105 -1
27NOV25 300.00 C 0.25 0.26 0.20 0.03 -0.02 47 83 732 +50
27NOV25 310.00 C 0.16 0.16 0.16 0.01 -0.01 47 3 323 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,601 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 51.07 +1.63 57 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.72 -0.31 40 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 46.52 -0.16 55 0 0 0
30DEC25 177.50 C 0.00 0.00 0.00 42.96 +0.69 46 0 0 0
30DEC25 180.00 C 43.96 43.96 43.96 40.02 -1.27 40 10 25 +10
30DEC25 182.50 C 0.00 0.00 0.00 40.01 -0.20 52 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 37.94 -0.22 51 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 35.86 -0.29 50 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 33.96 +1.45 50 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 31.22 +0.23 46 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 30.22 +1.48 49 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 28.45 -0.28 49 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 26.73 -0.29 49 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 23.34 +0.91 48 0 30 0
30DEC25 210.00 C 0.00 0.00 0.00 19.70 -0.33 45 0 2 0
30DEC25 215.00 C 0.00 0.00 0.00 17.26 -0.07 46 0 18 0
30DEC25 220.00 C 18.00 18.00 14.80 14.80 -0.25 45 502 519 +470
30DEC25 225.00 C 12.21 15.79 12.21 12.86 -0.11 46 3 139 0
30DEC25 230.00 C 12.00 12.00 12.00 10.93 -0.14 46 1 1,308 0
30DEC25 235.00 C 9.25 9.25 9.25 9.25 -0.34 46 1 678 +1
30DEC25 240.00 C 0.00 0.00 0.00 8.00 -0.25 46 0 78 0
30DEC25 245.00 C 8.94 8.94 6.89 6.81 -0.29 47 36 154 +4
30DEC25 250.00 C 7.69 7.99 5.78 5.69 -0.28 47 59 625 +22
30DEC25 255.00 C 5.21 5.28 5.21 4.74 -0.25 46 16 95 -15
30DEC25 260.00 C 5.55 5.55 4.53 3.92 -0.24 46 13 149 +1
30DEC25 265.00 C 4.56 4.56 4.09 3.23 -0.22 46 19 2,771 +4
30DEC25 270.00 C 4.35 4.48 3.10 2.66 -0.18 46 81 90 0
30DEC25 275.00 C 2.98 2.98 2.98 2.17 -0.17 46 4 611 0
30DEC25 280.00 C 2.88 3.30 2.33 1.77 -0.15 46 12 249 +1
30DEC25 285.00 C 0.00 0.00 0.00 1.43 -0.14 46 0 84 0
30DEC25 290.00 C 2.46 2.46 2.00 1.16 -0.11 46 3 217 +3
30DEC25 295.00 C 2.23 2.23 1.75 0.93 -0.10 46 4 22 0
30DEC25 300.00 C 1.50 1.50 1.33 0.75 -0.09 46 51 1,523 +39
30DEC25 310.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 595 0
30DEC25 320.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 177 0
30DEC25 330.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 57 0
30DEC25 350.00 C 0.59 0.59 0.59 0.07 -0.02 46 15 15 +15
30DEC25 360.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 43.82 +0.57 47 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 42.85 +1.68 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.56 -2.40 42 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.39 -1.71 44 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 37.27 +2.16 50 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 35.28 +1.83 49 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 31.85 -0.31 43 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.36 -0.26 44 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 30.13 +1.35 47 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 25.90 -1.62 44 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 23.63 -0.43 45 0 0 0
29JAN26 215.00 C 20.90 20.90 20.56 21.30 -0.20 46 16 41 +4
29JAN26 220.00 C 0.00 0.00 0.00 18.99 -0.11 46 0 751 0
29JAN26 225.00 C 17.50 19.66 17.50 16.90 -0.19 46 24 78 0
29JAN26 230.00 C 16.00 16.00 15.40 15.03 -0.20 46 8 468 +4
29JAN26 235.00 C 13.70 13.70 13.70 13.36 -0.21 46 8 411 0
29JAN26 240.00 C 14.50 14.50 14.50 11.86 -0.21 47 1 652 +1
29JAN26 245.00 C 0.00 0.00 0.00 10.53 -0.07 47 0 24 0
29JAN26 250.00 C 11.28 11.28 11.28 9.27 -0.01 47 1 95 0
29JAN26 255.00 C 0.00 0.00 0.00 8.10 -0.01 47 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 7.06 -0.01 47 0 465 0
29JAN26 265.00 C 0.00 0.00 0.00 6.14 -0.01 47 0 307 0
29JAN26 270.00 C 0.00 0.00 0.00 5.32 -0.01 47 0 714 0
29JAN26 275.00 C 6.80 6.80 6.80 4.61 -0.01 47 1 353 0
29JAN26 280.00 C 0.00 0.00 0.00 3.98 -0.01 47 0 73 0
29JAN26 285.00 C 0.00 0.00 0.00 3.43 -0.01 47 0 233 0
29JAN26 290.00 C 0.00 0.00 0.00 2.95 -0.01 46 0 267 0
29JAN26 295.00 C 0.00 0.00 0.00 2.53 -0.01 46 0 34 0
29JAN26 300.00 C 3.16 3.16 3.00 2.17 -0.01 46 14 190 0
29JAN26 310.00 C 0.00 0.00 0.00 1.59 0.00 46 0 42 0
29JAN26 320.00 C 0.00 0.00 0.00 1.16 0.00 46 0 16 0
29JAN26 330.00 C 0.00 0.00 0.00 0.84 0.00 46 0 26 0
29JAN26 340.00 C 0.00 0.00 0.00 0.58 -0.02 46 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 0.30 0.00 46 0 1 0
29JAN26 370.00 C 0.00 0.00 0.00 0.21 0.00 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 43.19 - 49 0 0 -
26FEB26 187.50 C 0.00 0.00 0.00 41.41 -0.19 49 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.00 -0.50 44 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 37.99 +1.42 48 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.35 -0.20 48 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 34.76 -0.21 48 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 33.22 -0.21 48 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 30.19 -0.31 47 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 26.55 -0.33 45 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 24.19 -0.19 45 0 10 0
26FEB26 220.00 C 0.00 0.00 0.00 21.93 -0.20 45 0 14 0
26FEB26 225.00 C 0.00 0.00 0.00 19.87 -0.21 45 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 17.98 -0.22 46 0 2 0
26FEB26 235.00 C 0.00 0.00 0.00 16.26 -0.22 46 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 14.70 -0.22 46 0 1 0
26FEB26 245.00 C 0.00 0.00 0.00 13.27 -0.22 46 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 11.88 -0.22 46 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 10.60 -0.21 46 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 9.44 -0.21 46 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 8.40 -0.19 46 0 0 0
26FEB26 270.00 C 10.10 10.10 8.25 7.46 -0.19 46 4 2 +2
26FEB26 275.00 C 0.00 0.00 0.00 6.61 -0.18 46 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 5.86 -0.17 46 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 5.18 -0.16 46 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 4.58 -0.14 46 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 4.04 -0.14 46 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 3.56 -0.13 46 500 500 +500
26FEB26 310.00 C 0.00 0.00 0.00 2.67 -0.19 45 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.06 -0.09 45 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.58 -0.08 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.21 -0.07 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 0.71 -0.04 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 48.36 -0.23 46 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 47.61 -0.22 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 46.18 -0.68 49 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 42.82 -0.38 45 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 41.56 -1.42 46 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 41.24 +1.11 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 39.67 -0.45 49 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 37.47 -1.46 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 36.42 -0.15 48 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 32.66 -0.42 46 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 31.19 -0.34 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 28.69 -0.31 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 25.16 -1.44 45 0 0 0
30MAR26 225.00 C 27.73 27.73 27.73 24.06 -0.59 47 22 1,090 +15
30MAR26 230.00 C 0.00 0.00 0.00 22.15 +0.28 47 0 1,319 0
30MAR26 235.00 C 0.00 0.00 0.00 20.26 -0.88 47 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 18.51 -0.60 47 0 100 0
30MAR26 245.00 C 0.00 0.00 0.00 16.26 -1.37 46 0 47 0
30MAR26 250.00 C 0.00 0.00 0.00 15.39 -0.85 47 0 2,050 0
30MAR26 255.00 C 16.07 16.07 16.07 14.01 -0.83 47 1 364 -1
30MAR26 260.00 C 0.00 0.00 0.00 12.75 -0.81 47 0 37 0
30MAR26 265.00 C 0.00 0.00 0.00 11.58 -0.79 47 0 30 0
30MAR26 270.00 C 0.00 0.00 0.00 10.51 -0.77 47 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 9.53 -0.74 47 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 8.64 -0.71 47 0 17 0
30MAR26 285.00 C 0.00 0.00 0.00 7.82 -0.68 47 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 7.08 -0.65 47 0 9 0
30MAR26 295.00 C 9.86 9.86 9.86 6.40 -0.62 47 1 12 -1
30MAR26 300.00 C 9.00 9.00 9.00 5.78 -0.59 47 1 317 +1
30MAR26 310.00 C 0.00 0.00 0.00 4.71 -0.53 47 0 50 0
30MAR26 320.00 C 0.00 0.00 0.00 3.83 -0.48 46 0 13 0
30MAR26 330.00 C 0.00 0.00 0.00 3.10 -0.43 46 0 129 0
30MAR26 340.00 C 0.00 0.00 0.00 2.51 -0.38 46 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 1.97 -0.32 46 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.59 -0.28 46 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.28 -0.25 46 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.04 -0.20 46 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.83 -0.18 46 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.67 -0.16 46 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.43 -0.12 46 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.28 -0.08 46 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 52.73 -2.75 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 51.68 -0.64 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.15 -1.81 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 47.98 -1.00 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 47.78 +0.26 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 46.33 +0.24 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 45.26 +0.56 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 42.79 -0.83 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 42.78 +0.45 48 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 39.61 -0.29 47 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 36.81 -1.65 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 35.26 -0.35 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 32.98 -1.00 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 31.12 -0.69 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 29.50 -0.28 48 0 35 0
29JUN26 235.00 C 0.00 0.00 0.00 27.60 -0.35 48 0 69 0
29JUN26 240.00 C 0.00 0.00 0.00 25.96 -0.21 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 24.24 -0.29 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 22.56 -0.27 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 21.20 -0.27 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 19.84 -0.27 48 0 511 0
29JUN26 265.00 C 0.00 0.00 0.00 18.48 -0.28 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 17.17 -0.25 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 16.13 -0.25 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 15.08 -0.26 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 14.04 -0.26 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 13.02 -0.25 48 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 12.19 -0.23 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.42 -0.22 48 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 9.88 -0.23 47 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 8.60 -0.19 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.27 -0.19 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.23 -0.16 47 0 26 0
29JUN26 350.00 C 0.00 0.00 0.00 5.48 -0.15 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.73 -0.16 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.08 -0.13 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.58 -0.12 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.08 -0.12 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.66 -0.10 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.34 -0.09 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.01 -0.09 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.73 -0.07 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.53 -0.06 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.32 -0.07 47 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 60.44 +1.36 50 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 58.79 +1.15 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.13 -0.03 48 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 56.12 +0.92 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 54.89 -0.30 50 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 53.35 +0.93 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.86 +0.72 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 49.05 -1.13 47 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.04 -0.40 49 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 45.49 -0.85 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.78 +0.45 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 42.80 +0.13 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 40.24 -0.14 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 38.38 -0.55 49 0 1 0
29SEP26 230.00 C 36.00 36.00 36.00 36.53 -0.16 49 400 606 +278
29SEP26 235.00 C 0.00 0.00 0.00 34.86 +0.37 49 0 0 0
29SEP26 240.00 C 33.50 33.50 33.50 32.93 -0.27 49 1 151 +1
29SEP26 245.00 C 0.00 0.00 0.00 31.64 0.00 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 30.03 -0.11 49 0 116 0
29SEP26 255.00 C 32.44 32.44 32.44 28.42 -0.11 49 6 23 0
29SEP26 260.00 C 0.00 0.00 0.00 26.97 -0.10 49 0 404 0
29SEP26 265.00 C 0.00 0.00 0.00 25.70 -0.10 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.43 -0.10 49 0 23 0
29SEP26 275.00 C 0.00 0.00 0.00 23.16 -0.11 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 21.89 -0.11 49 0 8 0
29SEP26 285.00 C 0.00 0.00 0.00 20.77 -0.09 49 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 19.80 -0.09 49 0 42 0
29SEP26 295.00 C 0.00 0.00 0.00 18.82 -0.10 49 0 45 0
29SEP26 300.00 C 19.00 21.00 19.00 17.85 -0.10 49 19 112 +12
29SEP26 310.00 C 0.00 0.00 0.00 15.92 -0.09 49 0 130 0
29SEP26 320.00 C 15.80 15.80 15.80 14.48 -0.09 49 1 16 +1
29SEP26 330.00 C 15.00 15.00 15.00 13.04 -0.09 49 2 50 0
29SEP26 340.00 C 0.00 0.00 0.00 11.61 -0.08 49 0 3 0
29SEP26 350.00 C 0.00 0.00 0.00 10.58 -0.07 49 0 6 0
29SEP26 360.00 C 0.00 0.00 0.00 9.27 -0.07 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 8.51 -0.08 48 0 3 0
29SEP26 380.00 C 0.00 0.00 0.00 7.72 -0.06 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.79 -0.06 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.10 -0.06 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.44 -0.05 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 4.97 -0.05 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.50 -0.05 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.04 -0.05 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.61 -0.03 48 0 16 0
TOTAL CALL 3,679 44,279 +2,013
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV25 160.00 P 0.43 0.43 0.43 0.03 -0.02 48 30 30 +30
27NOV25 162.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
27NOV25 167.50 P 0.61 0.65 0.61 0.09 -0.05 47 20 15 -11
27NOV25 170.00 P 0.00 0.00 0.00 0.13 -0.06 47 0 2 0
27NOV25 172.50 P 0.75 0.75 0.75 0.18 -0.08 47 1 16 +1
27NOV25 175.00 P 0.00 0.00 0.00 0.26 -0.10 47 0 29 0
27NOV25 177.50 P 0.00 0.00 0.00 0.36 -0.12 47 0 1 0
27NOV25 180.00 P 1.18 1.42 1.05 0.48 -0.16 47 73 535 +37
27NOV25 182.50 P 1.30 1.30 1.30 0.65 -0.17 47 2 109 0
27NOV25 185.00 P 1.85 1.85 1.49 0.84 -0.23 47 14 178 0
27NOV25 187.50 P 2.40 2.40 2.40 1.11 -0.23 47 1 90 0
27NOV25 190.00 P 2.51 2.51 2.10 1.41 -0.29 47 8 251 -2
27NOV25 192.50 P 3.11 3.23 2.09 1.78 -0.31 47 33 78 +3
27NOV25 195.00 P 3.59 3.59 2.62 2.22 -0.37 47 110 227 +44
27NOV25 197.50 P 4.14 4.47 3.00 2.72 -0.40 47 81 138 -23
27NOV25 200.00 P 4.97 5.00 3.30 3.34 -0.44 47 170 744 +21
27NOV25 205.00 P 6.50 6.50 4.25 4.80 -0.51 47 95 389 -13
27NOV25 210.00 P 8.67 8.67 5.67 6.65 -0.37 48 92 714 +36
27NOV25 215.00 P 8.00 9.34 7.50 8.91 -0.14 48 126 1,074 +11
27NOV25 220.00 P 12.85 12.85 9.40 11.34 -0.54 47 761 1,994 +686
27NOV25 225.00 P 14.30 14.30 11.50 14.64 -0.11 49 14 833 -1
27NOV25 230.00 P 19.08 19.08 14.50 17.89 -0.27 48 31 736 -9
27NOV25 235.00 P 23.16 23.16 22.18 21.86 -0.32 50 35 572 -5
27NOV25 240.00 P 25.87 25.87 25.87 25.93 +0.06 51 1 501 0
27NOV25 245.00 P 0.00 0.00 0.00 30.24 +0.52 53 0 627 0
27NOV25 250.00 P 0.00 0.00 0.00 34.77 +1.72 55 0 1,103 0
27NOV25 255.00 P 38.58 38.58 38.25 39.40 +0.82 57 31 745 -31
27NOV25 260.00 P 42.60 43.10 42.20 44.32 +1.20 61 150 255 -120
27NOV25 265.00 P 0.00 0.00 0.00 49.27 +1.32 65 0 36 0
27NOV25 270.00 P 0.00 0.00 0.00 54.28 +0.36 69 0 521 0
27NOV25 275.00 P 56.00 58.00 56.00 59.36 +1.68 74 3 286 +3
27NOV25 280.00 P 0.00 0.00 0.00 62.60 -0.02 0 0 57 0
27NOV25 285.00 P 0.00 0.00 0.00 68.16 +0.56 67 0 199 0
27NOV25 290.00 P 0.00 0.00 0.00 74.78 +1.69 90 0 59 0
27NOV25 295.00 P 0.00 0.00 0.00 78.15 -1.27 73 0 17 0
27NOV25 300.00 P 82.60 82.60 82.60 83.15 +0.55 77 1 15 -9
27NOV25 310.00 P 0.00 0.00 0.00 92.60 0.00 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 102.60 -0.56 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 114.22 +1.62 111 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 123.83 +1.23 112 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 132.60 -0.61 0 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 142.60 0.00 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 154.27 -0.11 135 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 162.60 -1.20 0 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 172.60 -1.57 0 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 182.60 -0.17 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 193.76 +1.16 146 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 202.60 0.00 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 212.60 -0.55 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 232.60 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 1.32 -0.12 46 0 11 0
30DEC25 172.50 P 0.00 0.00 0.00 1.59 -0.12 46 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 1.87 -0.15 46 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 2.25 -0.16 46 0 0 0
30DEC25 180.00 P 3.70 3.70 3.20 2.63 -0.16 46 13 151 +13
30DEC25 182.50 P 0.00 0.00 0.00 3.07 -0.19 46 0 216 0
30DEC25 185.00 P 0.00 0.00 0.00 3.58 -0.20 46 0 1,085 0
30DEC25 187.50 P 0.00 0.00 0.00 4.10 -0.20 47 0 18 0
30DEC25 190.00 P 5.39 5.39 5.39 4.73 -0.23 47 10 44 0
30DEC25 192.50 P 0.00 0.00 0.00 5.40 -0.24 47 0 38 0
30DEC25 195.00 P 5.94 6.59 5.70 6.08 -0.26 47 33 1,129 +1
30DEC25 197.50 P 6.55 7.06 6.00 6.92 -0.27 47 530 722 +459
30DEC25 200.00 P 8.80 8.80 6.76 7.77 -0.03 47 57 2,763 +8
30DEC25 205.00 P 9.90 9.90 9.90 9.54 -0.36 46 10 1,253 +10
30DEC25 210.00 P 10.70 11.68 10.09 11.46 -0.01 46 84 2,781 +15
30DEC25 215.00 P 11.80 14.02 11.80 13.84 +0.08 46 120 1,412 -10
30DEC25 220.00 P 15.50 16.34 15.50 16.66 -0.40 46 3 1,000 0
30DEC25 225.00 P 19.77 19.77 17.60 19.56 -0.21 47 7 446 0
30DEC25 230.00 P 22.89 22.89 19.50 22.81 -0.08 47 6 737 -6
30DEC25 235.00 P 26.76 26.76 22.11 26.21 -0.55 47 7 1,367 -2
30DEC25 240.00 P 0.00 0.00 0.00 30.03 -0.28 48 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 33.60 +1.19 48 0 16 0
30DEC25 250.00 P 36.30 36.30 36.30 38.17 +1.37 50 1 696 +1
30DEC25 255.00 P 0.00 0.00 0.00 39.95 -2.69 41 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 45.47 -0.69 46 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 51.26 +0.29 53 0 2,763 0
30DEC25 270.00 P 0.00 0.00 0.00 55.83 +0.70 54 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 60.57 -0.14 56 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 65.34 +2.36 57 0 164 0
30DEC25 285.00 P 0.00 0.00 0.00 68.16 +0.19 46 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 74.78 +0.73 60 0 19 0
30DEC25 295.00 P 0.00 0.00 0.00 79.32 -0.10 59 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 83.16 +0.41 52 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 94.20 +0.95 66 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 103.14 -0.15 60 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 114.22 +1.62 74 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 123.83 +1.23 75 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 132.84 -0.41 67 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 142.72 -0.41 67 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.27 -0.11 89 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 163.41 -0.39 84 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 172.76 -1.41 77 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 183.14 +0.37 87 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 193.76 +0.53 97 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 203.16 +0.03 93 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 212.87 -0.28 91 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 232.60 -0.09 0 0 0 0
29JAN26 180.00 P 5.26 5.26 5.26 4.79 +0.02 47 15 242 +15
29JAN26 182.50 P 0.00 0.00 0.00 5.38 0.00 47 0 260 0
29JAN26 185.00 P 0.00 0.00 0.00 6.06 0.00 47 0 8 0
29JAN26 187.50 P 0.00 0.00 0.00 6.75 0.00 47 0 1 0
29JAN26 190.00 P 7.07 7.07 7.07 7.44 0.00 47 20 55 +20
29JAN26 192.50 P 0.00 0.00 0.00 8.21 -0.09 47 0 54 0
29JAN26 195.00 P 0.00 0.00 0.00 8.96 -0.11 46 0 172 0
29JAN26 197.50 P 0.00 0.00 0.00 9.71 -0.19 46 0 852 0
29JAN26 200.00 P 10.78 10.78 10.50 10.65 -0.13 46 7 2,007 +4
29JAN26 205.00 P 0.00 0.00 0.00 12.59 -0.14 46 0 711 0
29JAN26 210.00 P 0.00 0.00 0.00 14.78 -0.16 46 0 2,062 0
29JAN26 215.00 P 18.70 18.70 17.00 17.22 -0.15 46 6 215 +5
29JAN26 220.00 P 0.00 0.00 0.00 20.17 -0.12 46 0 252 0
29JAN26 225.00 P 0.00 0.00 0.00 23.30 +0.01 47 0 487 0
29JAN26 230.00 P 29.50 29.50 26.76 26.24 -0.52 47 6 404 0
29JAN26 235.00 P 30.09 30.09 30.09 29.81 -0.28 48 5 190 0
29JAN26 240.00 P 0.00 0.00 0.00 31.64 -1.96 44 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 36.54 -0.76 47 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 41.11 +0.01 49 0 1,793 0
29JAN26 255.00 P 0.00 0.00 0.00 45.14 +1.73 50 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 49.04 +2.18 50 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 51.28 -0.81 44 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 57.15 -0.70 49 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 62.03 +1.14 52 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 66.01 +0.66 50 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 71.07 -0.43 53 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 76.27 +2.22 56 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 79.84 +0.42 52 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 83.60 -1.19 48 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 94.70 +1.45 57 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 104.58 +1.02 60 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 114.64 +2.03 64 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 123.83 +1.23 63 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 132.84 -0.41 57 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 142.72 -0.41 58 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.27 -0.11 74 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 163.41 -0.39 71 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 172.76 -1.41 66 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 183.14 +0.37 73 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 193.76 +0.53 82 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 203.16 +0.03 78 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 212.87 -0.28 77 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 232.60 -0.09 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 242.60 -0.58 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 252.60 0.00 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 262.60 0.00 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 272.60 0.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 282.60 0.00 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 7.79 - 46 0 0 -
26FEB26 187.50 P 8.80 8.80 8.80 8.50 -0.02 46 1 2 +1
26FEB26 190.00 P 9.15 9.15 9.15 9.27 -0.07 46 10 35 +10
26FEB26 192.50 P 0.00 0.00 0.00 9.98 -0.16 45 0 1 0
26FEB26 195.00 P 0.00 0.00 0.00 10.81 -0.16 45 0 1 0
26FEB26 197.50 P 0.00 0.00 0.00 11.69 -0.17 45 0 18 0
26FEB26 200.00 P 12.85 12.85 12.85 12.47 -0.34 44 2 17 +2
26FEB26 205.00 P 0.00 0.00 0.00 14.70 -0.16 45 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 17.00 -0.20 45 0 4 0
26FEB26 215.00 P 0.00 0.00 0.00 19.52 -0.20 45 0 0 0
26FEB26 220.00 P 21.79 22.33 21.79 22.35 -0.24 45 120 130 +119
26FEB26 225.00 P 0.00 0.00 0.00 25.37 -0.22 46 0 1 0
26FEB26 230.00 P 0.00 0.00 0.00 28.68 -0.04 46 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 32.40 +0.71 47 0 30 0
26FEB26 240.00 P 0.00 0.00 0.00 35.76 +0.67 47 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.43 +0.45 48 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 42.52 -0.23 47 0 0 0
26FEB26 255.00 P 45.00 45.00 45.00 47.01 +1.56 48 30 30 +30
26FEB26 260.00 P 0.00 0.00 0.00 50.11 +0.60 47 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 54.01 -1.31 46 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 59.29 +1.44 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.75 +2.44 51 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 66.01 -1.61 45 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 71.83 +0.33 49 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 76.27 +1.90 50 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 79.84 +0.42 46 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 84.09 -1.09 45 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.85 +2.60 55 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 104.93 +1.37 55 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 114.64 +1.30 57 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 123.83 -0.44 56 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 133.26 +0.01 55 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 142.72 -0.41 52 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.27 -0.11 66 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 163.41 -0.39 64 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 172.76 -1.41 59 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 183.14 +0.37 66 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 193.76 +0.53 73 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 203.16 +0.03 70 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 212.87 -0.63 69 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 232.60 -0.44 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 242.60 -0.58 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 252.60 -0.09 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 262.60 0.00 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 272.60 0.00 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 282.60 0.00 0 0 0 0
30MAR26 180.00 P 9.28 9.28 8.75 8.65 -0.59 47 901 1,460 +722
30MAR26 182.50 P 10.20 10.20 10.20 9.37 -0.53 47 1 14 +1
30MAR26 185.00 P 10.20 10.20 10.20 10.25 -0.41 47 100 321 +100
30MAR26 187.50 P 11.00 11.00 10.95 10.76 -0.73 46 100 136 +74
30MAR26 190.00 P 11.00 11.00 11.00 12.02 -0.22 47 100 379 +100
30MAR26 192.50 P 0.00 0.00 0.00 12.90 -0.21 47 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.84 -0.23 47 0 90 0
30MAR26 197.50 P 14.33 14.33 14.33 14.69 -0.33 46 15 15 +15
30MAR26 200.00 P 15.69 16.12 14.38 15.83 -0.31 47 21 4,732 +1
30MAR26 205.00 P 18.52 18.52 18.52 18.20 -0.15 47 1 587 +1
30MAR26 210.00 P 0.00 0.00 0.00 20.60 -0.10 47 0 267 0
30MAR26 215.00 P 22.58 22.58 22.58 23.27 -0.10 47 100 305 +88
30MAR26 220.00 P 0.00 0.00 0.00 25.80 -0.25 47 0 3,081 0
30MAR26 225.00 P 28.40 28.40 28.40 28.07 -1.74 46 1 1,400 0
30MAR26 230.00 P 32.20 32.20 32.20 32.10 -0.10 48 10 1,415 0
30MAR26 235.00 P 36.32 36.32 36.32 35.47 -0.85 48 5 1,027 -5
30MAR26 240.00 P 35.20 35.20 35.20 38.85 -0.32 48 1 48 0
30MAR26 245.00 P 0.00 0.00 0.00 41.76 -0.42 47 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 45.57 -0.14 48 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 49.51 -1.07 48 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 53.60 +0.37 49 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 57.66 +1.51 50 0 18 0
30MAR26 270.00 P 0.00 0.00 0.00 61.75 +0.89 50 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 65.57 -1.01 50 0 9 0
30MAR26 280.00 P 0.00 0.00 0.00 69.67 -1.18 50 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 73.37 +0.80 48 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 78.98 +1.21 52 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 82.65 +0.64 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.90 -1.14 47 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 95.85 +0.38 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 106.81 +1.91 56 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 115.84 +0.55 56 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 125.41 +1.14 58 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.82 +1.57 58 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 144.42 +1.29 59 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.42 +0.04 61 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 163.44 -0.36 58 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 172.76 -1.41 55 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 183.14 -0.04 60 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 193.76 +0.53 66 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 203.16 -0.02 65 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 212.87 -0.63 63 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 232.64 -0.53 64 0 0 0
29JUN26 180.00 P 14.10 14.10 13.50 13.80 -0.19 46 4 2,142 +3
29JUN26 182.50 P 14.36 14.36 13.32 15.07 +0.23 47 100 100 +100
29JUN26 185.00 P 0.00 0.00 0.00 15.57 -0.21 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 17.01 +0.19 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 17.63 -0.22 46 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 18.66 -0.22 46 0 15 0
29JUN26 195.00 P 19.40 19.40 19.40 19.70 -0.21 46 4 19 +4
29JUN26 197.50 P 0.00 0.00 0.00 20.73 -0.22 46 0 21 0
29JUN26 200.00 P 22.11 22.11 20.50 21.88 -0.23 46 6 4,027 0
29JUN26 205.00 P 0.00 0.00 0.00 24.31 -0.24 46 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 26.76 -0.23 46 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.26 -0.24 46 0 97 0
29JUN26 220.00 P 0.00 0.00 0.00 32.64 +0.32 46 0 23 0
29JUN26 225.00 P 0.00 0.00 0.00 35.25 +0.07 46 0 46 0
29JUN26 230.00 P 38.40 38.40 38.40 38.46 +0.06 46 5 121 -5
29JUN26 235.00 P 0.00 0.00 0.00 41.65 -0.01 46 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 44.96 0.00 46 0 24 0
29JUN26 245.00 P 0.00 0.00 0.00 47.63 -0.70 45 0 7 0
29JUN26 250.00 P 0.00 0.00 0.00 51.23 -0.21 46 0 36 0
29JUN26 255.00 P 0.00 0.00 0.00 54.59 -0.35 45 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 58.97 -1.30 47 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 62.66 +0.12 47 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 66.27 -0.37 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 70.17 0.00 47 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 74.42 +0.47 47 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 80.56 +0.70 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.67 +0.04 48 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 88.07 +2.33 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.29 +1.60 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 100.87 +0.92 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 109.59 +1.15 51 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 118.34 +1.14 51 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 127.37 +1.44 51 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 136.54 +1.21 52 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 144.42 -0.75 48 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 154.42 -0.09 50 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 163.44 -0.36 48 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 172.86 -1.31 47 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 184.04 +0.81 55 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.43 +1.20 58 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 203.16 -0.02 54 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 212.87 -0.63 54 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 222.60 -1.54 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 232.64 -0.53 54 0 0 0
29SEP26 180.00 P 17.10 18.20 17.10 18.47 -0.07 47 119 1,050 +89
29SEP26 182.50 P 0.00 0.00 0.00 19.52 -0.07 47 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 20.58 -0.07 47 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 21.64 -0.07 47 0 100 0
29SEP26 190.00 P 22.15 22.15 22.12 22.70 -0.07 47 12 33 +12
29SEP26 192.50 P 23.41 23.41 23.41 23.77 -0.07 47 7 13 +7
29SEP26 195.00 P 0.00 0.00 0.00 24.84 -0.08 47 0 54 0
29SEP26 197.50 P 0.00 0.00 0.00 26.06 -0.08 47 0 29 0
29SEP26 200.00 P 27.00 27.00 27.00 27.31 -0.07 47 1 50 +1
29SEP26 205.00 P 0.00 0.00 0.00 29.81 -0.07 47 0 1,280 0
29SEP26 210.00 P 0.00 0.00 0.00 32.41 +0.01 47 0 57 0
29SEP26 215.00 P 35.00 35.00 35.00 35.18 +0.20 47 2 50 +2
29SEP26 220.00 P 0.00 0.00 0.00 38.12 +0.11 47 0 29 0
29SEP26 225.00 P 40.50 40.50 40.50 41.16 +0.27 47 10 43 0
29SEP26 230.00 P 43.72 43.72 43.23 44.25 +0.09 47 10 109 +5
29SEP26 235.00 P 0.00 0.00 0.00 47.57 +0.15 48 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 50.86 +0.13 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 54.15 +0.04 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.30 -0.37 46 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 60.22 +0.72 47 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.98 +0.80 47 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 67.66 +0.72 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 72.11 +0.28 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 75.76 +1.69 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 79.14 -0.03 48 0 19 0
29SEP26 285.00 P 85.00 85.00 85.00 82.84 -0.03 47 1 89 +1
29SEP26 290.00 P 0.00 0.00 0.00 87.28 +0.10 48 0 4 0
29SEP26 295.00 P 0.00 0.00 0.00 91.50 -0.54 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 94.93 +0.34 48 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 105.22 +2.78 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 113.84 +0.51 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.35 -0.24 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 130.50 -0.53 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 139.07 -0.60 50 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.97 +0.97 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 155.85 -0.28 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 165.13 -0.20 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 174.49 -0.03 48 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 184.04 +0.09 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 194.43 +0.82 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 203.63 +0.32 50 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 212.88 -0.62 48 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 222.70 -1.44 48 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 232.64 -0.64 49 0 0 0
TOTAL PUT 4,623 73,072 +2,659
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 20.08
27NOV25 12.00 C 0.00 0.00 0.00 8.11 +0.33 80 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 7.61 +0.33 72 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.11 +0.33 64 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.61 +0.33 55 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.11 +0.33 41 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.61 +0.33 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.13 +0.35 58 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.62 +0.33 45 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.14 +0.35 49 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.63 +0.34 40 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.17 +0.41 44 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.68 +0.38 39 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 2.25 +0.40 41 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 1.80 +0.29 38 0 401 0
27NOV25 19.00 C 1.02 1.02 1.02 1.41 +0.21 37 1 522 -1
27NOV25 19.50 C 0.77 0.77 0.77 1.08 +0.19 37 115 428 +46
27NOV25 20.00 C 0.54 0.54 0.54 0.79 +0.14 37 5 284 0
27NOV25 21.00 C 0.38 0.40 0.38 0.40 +0.06 37 20 2,521 +5
27NOV25 22.00 C 0.14 0.19 0.14 0.20 +0.02 39 13 2,722 +8
27NOV25 23.00 C 0.00 0.00 0.00 0.10 0.00 41 0 1,486 0
27NOV25 24.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 500 0
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 466 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 71 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 80 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 11.63 +0.33 83 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.38 +0.33 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.13 +0.33 71 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.88 +0.38 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.40 +0.35 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.13 +0.38 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.61 +0.36 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.14 +0.33 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.64 +0.33 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.11 +0.29 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.65 +0.33 46 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 7.19 +0.41 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.66 +0.36 43 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 6.25 +0.46 59 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.71 +0.40 48 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.16 +0.34 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.63 +0.22 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.27 +0.38 42 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.80 +0.35 40 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.38 +0.43 41 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.81 +0.14 31 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.53 +0.34 38 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.03 +0.15 32 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.71 +0.13 33 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.48 +0.18 36 0 436 0
30DEC25 20.00 C 0.88 1.04 0.88 1.21 +0.15 36 368 455 +287
30DEC25 21.00 C 0.67 0.80 0.66 0.79 +0.11 36 563 1,604 +516
30DEC25 22.00 C 0.43 0.48 0.41 0.51 +0.07 37 747 3,361 +431
30DEC25 23.00 C 0.25 0.30 0.25 0.33 +0.05 38 27 1,432 +3
30DEC25 24.00 C 0.15 0.15 0.15 0.21 +0.03 39 15 351 +15
30DEC25 25.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 336 0
30DEC25 26.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 0.00 41 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 42 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29JAN26 12.00 C 0.00 0.00 0.00 8.23 +0.39 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.74 +0.38 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.19 +0.32 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.69 +0.30 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.25 +0.36 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.73 +0.31 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.25 +0.42 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.83 +0.31 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.40 +0.35 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.91 +0.32 36 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.47 +0.20 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.10 +0.34 36 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.72 +0.31 36 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.36 +0.23 35 0 17 0
29JAN26 19.00 C 1.74 1.75 1.74 2.07 +0.22 36 29 447 +29
29JAN26 19.50 C 1.48 1.48 1.48 1.77 +0.22 36 15 568 +15
29JAN26 20.00 C 0.00 0.00 0.00 1.51 +0.17 36 0 86 0
29JAN26 21.00 C 0.85 0.94 0.85 1.08 +0.13 36 45 223 +29
29JAN26 22.00 C 0.69 0.74 0.69 0.77 +0.09 36 30 325 0
29JAN26 23.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 76 0
29JAN26 24.00 C 0.32 0.33 0.32 0.38 +0.03 37 45 95 +30
29JAN26 25.00 C 0.00 0.00 0.00 0.26 0.00 38 0 215 0
29JAN26 26.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.83 - 46 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 6.28 +0.32 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.78 +0.36 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.30 +0.24 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.84 +0.29 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.50 +0.31 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.00 +0.22 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.72 +0.42 38 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.20 +0.24 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.94 +0.40 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.60 +0.36 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.28 +0.22 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.99 +0.19 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.73 +0.17 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.29 +0.13 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 0.97 +0.11 36 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.72 +0.09 36 0 65 0
26FEB26 24.00 C 0.00 0.00 0.00 0.53 +0.06 37 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.39 +0.04 37 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.76 +0.45 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.53 +0.48 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.27 +0.44 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.03 +0.42 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.84 +0.48 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.56 +0.44 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.30 +0.46 62 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.81 +0.46 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.34 +0.46 58 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.82 +0.37 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.36 +0.43 51 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.89 +0.38 50 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.39 +0.37 46 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.92 +0.37 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.45 +0.25 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.02 +0.40 43 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.56 +0.40 41 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 5.11 +0.38 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.52 +0.32 32 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.25 +0.39 37 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.73 +0.11 33 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.36 +0.14 33 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.12 +0.30 36 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 2.68 +0.22 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.52 +0.23 36 0 394 0
30MAR26 19.50 C 0.00 0.00 0.00 2.21 +0.19 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.96 +0.18 35 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.51 +0.13 35 0 362 0
30MAR26 22.00 C 1.01 1.14 1.01 1.16 +0.10 35 16 310 0
30MAR26 23.00 C 0.00 0.00 0.00 0.90 +0.08 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.70 +0.06 36 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.54 +0.04 37 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.31 0.00 37 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.85 +0.49 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.64 +0.50 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.36 +0.40 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.91 +0.49 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.41 +0.44 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.94 +0.45 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.49 +0.48 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.02 +0.41 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.53 +0.44 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.08 +0.40 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.64 +0.44 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.20 +0.48 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.77 +0.41 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.33 +0.42 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 +0.39 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.52 +0.36 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.18 +0.31 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.84 +0.30 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.54 +0.30 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.21 +0.25 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.93 +0.21 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.66 +0.18 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.42 +0.17 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.00 +0.16 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.65 +0.13 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.35 +0.11 35 0 69 0
29JUN26 24.00 C 0.95 0.95 0.95 1.11 +0.08 36 1 859 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.92 +0.08 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.76 +0.06 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 +0.04 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.53 +0.35 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.04 +0.33 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.56 +0.26 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.14 +0.30 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.70 +0.30 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.29 +0.32 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.88 +0.29 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.43 +0.26 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 +0.37 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.81 +0.35 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.43 +0.32 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.11 +0.32 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.77 +0.23 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.48 +0.16 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 +0.21 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.99 +0.19 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.77 +0.18 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.38 +0.16 34 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.05 +0.14 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 +0.12 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.52 +0.11 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 +0.08 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.08 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 +0.06 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.03 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 +0.03 37 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
TOTAL CALL 2,055 33,900 +1,414
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.06 0.00 39 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 1,091 0
27NOV25 18.50 P 0.28 0.29 0.17 0.18 -0.04 37 54 364 +37
27NOV25 19.00 P 0.53 0.53 0.28 0.30 -0.08 38 178 5,221 0
27NOV25 19.50 P 0.75 0.75 0.75 0.45 -0.14 36 24 597 -24
27NOV25 20.00 P 1.00 1.00 0.69 0.67 -0.17 37 19 1,323 +2
27NOV25 21.00 P 0.00 0.00 0.00 1.29 -0.23 38 0 1,620 0
27NOV25 22.00 P 0.00 0.00 0.00 2.09 -0.35 40 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.92 -0.39 0 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 3.94 -0.36 43 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.02 -0.33 64 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.92 -0.45 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.06 -0.31 85 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.99 -0.39 82 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.05 -0.28 98 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 10.05 -0.29 105 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.98 -0.38 100 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 12.06 -0.31 120 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 13.06 -0.32 126 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 14.07 -0.29 133 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 314 0
30DEC25 17.00 P 0.25 0.25 0.25 0.12 -0.06 34 210 422 +70
30DEC25 17.50 P 0.30 0.30 0.30 0.19 -0.09 34 4 250 +4
30DEC25 18.00 P 0.41 0.41 0.32 0.29 -0.11 35 35 563 +15
30DEC25 18.50 P 0.55 0.55 0.55 0.43 -0.10 35 5 247 0
30DEC25 19.00 P 0.00 0.00 0.00 0.60 -0.11 36 0 205 0
30DEC25 19.50 P 0.00 0.00 0.00 0.81 -0.12 36 0 842 0
30DEC25 20.00 P 1.07 1.07 1.07 1.03 -0.16 36 54 470 -54
30DEC25 21.00 P 0.00 0.00 0.00 1.61 -0.21 36 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 2.34 -0.29 37 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 3.27 -0.21 43 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 4.13 -0.25 43 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 5.04 -0.31 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.96 -0.41 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.08 -0.37 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.07 -0.31 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.10 -0.23 70 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.05 -0.32 70 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.09 -0.27 78 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.09 -0.30 82 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.06 -0.34 83 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.09 -0.27 90 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.14 0.00 36 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 0.00 36 0 38 0
29JAN26 17.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 323 0
29JAN26 17.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 383 0
29JAN26 18.00 P 0.64 0.64 0.64 0.51 -0.06 36 3 204 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.66 -0.08 36 0 75 0
29JAN26 19.00 P 0.00 0.00 0.00 0.84 -0.10 36 0 719 0
29JAN26 19.50 P 0.00 0.00 0.00 1.03 -0.14 35 0 445 0
29JAN26 20.00 P 0.00 0.00 0.00 1.27 -0.16 35 0 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.85 -0.18 36 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 2.54 -0.31 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 3.31 -0.41 37 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.18 -0.43 38 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.05 -0.30 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.07 -0.30 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.08 -0.37 49 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.07 -0.31 52 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.10 -0.28 58 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.05 -0.32 59 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.09 -0.27 65 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.09 -0.30 69 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.06 -0.34 70 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.09 -0.27 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.30 +0.02 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
26FEB26 18.00 P 0.79 0.79 0.79 0.65 -0.05 36 15 15 +15
26FEB26 18.50 P 0.99 0.99 0.99 0.81 -0.09 36 15 15 +15
26FEB26 19.00 P 0.00 0.00 0.00 1.01 -0.09 36 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 1.22 -0.12 35 0 47 0
26FEB26 20.00 P 0.00 0.00 0.00 1.46 -0.14 35 0 45 0
26FEB26 21.00 P 0.00 0.00 0.00 2.03 -0.16 36 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.70 -0.22 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.42 -0.30 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.31 -0.30 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.21 -0.19 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.17 -0.20 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.08 -0.37 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.07 -0.39 47 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.10 -0.28 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.05 -0.32 53 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.09 -0.35 58 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.09 -0.30 61 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.06 -0.34 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 253 0
30MAR26 16.50 P 0.47 0.47 0.47 0.37 -0.06 35 15 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.48 -0.08 35 0 40 0
30MAR26 17.50 P 0.69 0.69 0.69 0.61 -0.10 35 15 253 0
30MAR26 18.00 P 0.93 0.93 0.93 0.77 -0.10 35 1 31 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.94 -0.12 35 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 1.13 -0.13 34 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 1.35 -0.15 34 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.60 -0.15 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 2.17 -0.19 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.82 -0.29 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.67 -0.21 38 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 4.33 -0.36 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.21 -0.42 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.17 -0.26 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.08 -0.37 40 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.07 -0.39 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.10 -0.28 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.05 -0.32 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.09 -0.35 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.09 -0.30 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.06 -0.34 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.09 -0.27 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 -0.04 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.58 -0.05 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.71 -0.06 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 -0.07 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 1.03 -0.08 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.20 -0.11 35 0 992 0
29JUN26 18.50 P 1.61 1.61 1.61 1.40 -0.12 35 15 33 +15
29JUN26 19.00 P 0.00 0.00 0.00 1.62 -0.13 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.85 -0.14 35 0 186 0
29JUN26 20.00 P 2.34 2.34 2.34 2.12 -0.15 35 15 30 +15
29JUN26 21.00 P 0.00 0.00 0.00 2.69 -0.17 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.33 -0.27 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.04 -0.16 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.80 -0.20 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.58 -0.28 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.41 -0.27 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.26 -0.31 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.15 -0.31 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.10 -0.28 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 -0.33 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.09 -0.35 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.09 -0.30 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.06 -0.34 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.09 -0.27 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.06 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.07 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 -0.07 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.09 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 -0.09 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 -0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 -0.11 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 -0.12 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 2.01 -0.13 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.27 -0.12 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 -0.15 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 -0.17 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.78 -0.19 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.46 -0.21 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.18 -0.22 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.99 -0.21 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.79 -0.22 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.61 -0.23 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.45 -0.23 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.32 -0.30 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.19 -0.33 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.13 -0.31 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.09 -0.30 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.06 -0.34 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.09 -0.27 44 0 0 0
TOTAL PUT 677 41,207 +112
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$ 6.99
27NOV25 4.80 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.27 +0.02 50 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.63 +0.02 47 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
27NOV25 7.00 C 0.35 0.35 0.30 0.35 +0.02 50 4 40 +4
27NOV25 7.25 C 0.29 0.29 0.21 0.24 +0.01 50 64 173 -17
27NOV25 7.50 C 0.15 0.16 0.15 0.16 0.00 49 2 149 +1
27NOV25 7.75 C 0.11 0.11 0.11 0.11 0.00 51 1 70 +1
27NOV25 8.00 C 0.08 0.08 0.07 0.07 0.00 51 26 162 -22
27NOV25 8.25 C 0.00 0.00 0.00 0.05 +0.01 53 0 158 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 0.00 52 0 121 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 0.00 54 0 25 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 196 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.20 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.11 +0.01 95 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.91 +0.03 85 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.81 +0.02 81 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.71 +0.02 76 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.59 -0.01 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.51 +0.03 66 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.39 0.00 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.31 +0.02 53 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.79 +0.02 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.70 -0.01 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 +0.01 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.52 +0.05 52 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 0.00 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.13 +0.05 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.01 0.00 0 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.78 +0.01 40 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 +0.04 42 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.33 +0.02 43 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.14 +0.04 45 0 18 0
30DEC25 6.25 C 0.00 0.00 0.00 0.96 +0.03 46 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 +0.02 45 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.64 +0.02 46 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.51 +0.01 45 0 23 0
30DEC25 7.25 C 0.00 0.00 0.00 0.40 +0.01 45 0 1 0
30DEC25 7.50 C 0.31 0.31 0.31 0.32 0.00 46 1 18 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.25 0.00 47 0 116 0
30DEC25 8.00 C 0.00 0.00 0.00 0.19 0.00 46 0 106 0
30DEC25 8.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 159 0
30DEC25 8.50 C 0.11 0.11 0.11 0.11 0.00 47 2 263 +2
30DEC25 8.75 C 0.00 0.00 0.00 0.08 0.00 47 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.06 0.00 47 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 99 0
30DEC25 9.50 C 0.05 0.05 0.05 0.03 0.00 46 1 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 0.00 46 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 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 62 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 2.22 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 -0.01 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.03 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 0.00 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.90 +0.03 45 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.76 +0.02 45 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 45 0 200 0
29JAN26 7.25 C 0.00 0.00 0.00 0.54 +0.02 46 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29JAN26 8.00 C 0.31 0.31 0.30 0.30 0.00 46 2 18 +1
29JAN26 8.25 C 0.30 0.30 0.30 0.25 +0.01 47 15 31 +15
29JAN26 8.50 C 0.22 0.22 0.21 0.20 0.00 47 6 38 +4
29JAN26 8.75 C 0.00 0.00 0.00 0.16 0.00 47 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 0.00 47 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.10 0.00 46 0 7 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 0.00 46 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 0.00 47 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 0.00 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.27 +0.01 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.15 -0.03 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 +0.02 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.01 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.01 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 -0.01 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.13 +0.03 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 +0.03 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
26FEB26 9.00 C 0.21 0.21 0.21 0.19 0.00 46 15 30 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.16 0.00 46 0 15 0
30MAR26 2.30 C 0.00 0.00 0.00 4.72 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.53 +0.02 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.43 +0.02 64 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.13 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.84 +0.02 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.64 +0.02 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.54 +0.02 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 +0.01 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.23 +0.02 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.96 +0.03 43 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.86 0.00 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 0.00 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.67 +0.02 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.56 +0.01 33 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.49 -0.02 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 -0.01 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 +0.02 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 -0.02 41 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 0.00 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 -0.01 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.01 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.57 +0.05 45 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 +0.02 43 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.07 47 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 +0.03 45 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.82 -0.01 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.73 +0.02 45 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.63 0.00 45 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 -0.01 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.47 -0.02 45 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.41 -0.01 45 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.26 0.00 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 0.00 45 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 0.00 45 0 15 0
30MAR26 10.00 C 0.15 0.15 0.15 0.13 -0.01 45 6 26 +6
30MAR26 10.50 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.38 -0.01 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.20 0.00 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.11 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.99 -0.03 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.92 -0.01 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.82 -0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.72 -0.03 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.66 -0.01 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 0.00 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 -0.01 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 +0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.03 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 0.00 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 0.00 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 -0.02 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.01 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 +0.01 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 0.00 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.01 44 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 0.00 44 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 0.00 44 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 0.00 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.01 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.01 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.01 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 0.00 43 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 +0.01 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
TOTAL CALL 145 5,385 +11
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 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 5.75 P 0.02 0.02 0.02 0.02 0.00 51 3 34 +3
27NOV25 6.00 P 0.00 0.00 0.00 0.05 0.00 53 0 96 0
27NOV25 6.25 P 0.00 0.00 0.00 0.08 -0.01 50 0 141 0
27NOV25 6.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 199 0
27NOV25 6.75 P 0.24 0.24 0.23 0.22 -0.01 49 3 121 0
27NOV25 7.00 P 0.31 0.36 0.31 0.34 -0.02 49 3 89 0
27NOV25 7.25 P 0.00 0.00 0.00 0.49 -0.03 50 0 300 0
27NOV25 7.50 P 0.00 0.00 0.00 0.66 -0.03 50 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.88 -0.01 55 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.33 -0.01 61 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.55 -0.04 60 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.76 -0.07 0 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 2.04 -0.05 69 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.32 +0.02 85 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.59 +0.03 97 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.84 0.00 103 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.09 -0.02 108 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.55 +0.02 104 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.04 -0.01 108 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.53 -0.02 111 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.05 -0.06 130 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.53 -0.02 125 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 150 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 122 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 150 0
30DEC25 6.25 P 0.00 0.00 0.00 0.18 -0.01 45 0 44 0
30DEC25 6.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 52 0
30DEC25 6.75 P 0.42 0.42 0.36 0.37 -0.02 46 50 761 +14
30DEC25 7.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 141 0
30DEC25 7.25 P 0.00 0.00 0.00 0.63 -0.04 46 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.80 -0.04 47 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.98 -0.04 47 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.19 -0.03 49 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 -0.04 49 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 0.00 49 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.85 0.00 53 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.10 -0.02 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.32 -0.01 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 +0.03 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.02 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 -0.02 72 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.55 -0.05 70 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.04 -0.01 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.55 0.00 81 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.07 -0.04 92 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.53 -0.02 85 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JAN26 5.75 P 0.15 0.15 0.15 0.15 0.00 47 3 16 +1
29JAN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 42 0
29JAN26 6.25 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.36 -0.03 45 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 -0.02 46 0 200 0
29JAN26 7.00 P 0.00 0.00 0.00 0.61 -0.02 47 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.73 -0.04 45 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.93 -0.01 48 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.09 -0.02 47 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 -0.02 49 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.49 +0.04 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.92 -0.02 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.14 -0.03 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 -0.03 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 -0.01 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 -0.02 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.09 -0.03 60 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.55 -0.05 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.04 -0.01 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.55 0.00 68 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 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.44 -0.01 45 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.02 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.55 +0.02 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.76 -0.02 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.97 -0.02 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.18 -0.01 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.40 -0.04 51 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 73 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 68 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 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 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 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.01 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 -0.01 45 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 0.00 45 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 0.00 46 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 -0.01 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.90 -0.01 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.06 +0.01 45 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 -0.01 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.42 +0.03 47 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.01 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.01 +0.01 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 +0.04 50 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 +0.03 50 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.90 +0.02 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 0.00 51 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.58 -0.02 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.09 +0.04 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.58 +0.03 60 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.07 -0.04 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.55 0.00 62 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 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 44 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 0.08 -0.01 44 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 44 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 44 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 0.00 45 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 0.00 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 -0.01 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 -0.01 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 0.00 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.01 45 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.76 0.00 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 -0.01 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 +0.01 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 0.00 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 +0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.02 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 +0.03 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 0.00 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.65 +0.02 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.11 +0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.58 +0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.07 -0.04 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.56 +0.01 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 44 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 44 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 0.00 44 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 0.00 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.01 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 0.00 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 0.00 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.01 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.01 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 0.00 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 0.00 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 +0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 0.00 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 -0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 0.00 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.71 +0.02 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 -0.01 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 -0.04 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.56 +0.01 48 0 0 0
TOTAL PUT 62 5,834 +18
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$ 2.20
27NOV25 1.10 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.51 -0.06 64 0 0 0
27NOV25 1.75 C 0.43 0.43 0.43 0.46 -0.06 58 6 12 +6
27NOV25 1.80 C 0.00 0.00 0.00 0.41 -0.06 52 12 1 -12
27NOV25 1.85 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.32 -0.05 52 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.27 -0.06 45 0 2 0
27NOV25 2.00 C 0.21 0.21 0.21 0.23 -0.05 46 41 14 -35
27NOV25 2.10 C 0.00 0.00 0.00 0.17 -0.04 52 0 21 0
27NOV25 2.20 C 0.09 0.09 0.09 0.11 -0.03 50 1 438 +1
27NOV25 2.30 C 0.05 0.07 0.05 0.07 -0.02 50 27 196 +13
27NOV25 2.40 C 0.04 0.05 0.03 0.04 -0.02 49 19 117 -3
27NOV25 2.50 C 0.03 0.03 0.02 0.03 0.00 55 29 84 +20
27NOV25 2.60 C 0.01 0.02 0.01 0.02 0.00 57 8 132 -5
27NOV25 2.70 C 0.01 0.02 0.01 0.01 0.00 55 3 54 -1
27NOV25 2.80 C 0.01 0.01 0.01 0.01 0.00 62 1 65 +1
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 135 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.35 -0.07 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.26 -0.06 108 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.21 -0.06 101 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.16 -0.06 94 0 0 0
30DEC25 1.10 C 1.09 1.09 1.09 1.11 -0.06 88 3 9 +3
30DEC25 1.15 C 0.00 0.00 0.00 1.06 -0.06 82 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.01 -0.06 76 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.96 -0.06 71 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.91 -0.06 66 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.86 -0.06 61 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.81 -0.06 56 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.76 -0.06 51 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.71 -0.06 47 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.66 -0.06 42 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.60 -0.07 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.55 -0.07 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.51 -0.07 30 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.47 -0.06 41 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.42 -0.07 37 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.39 -0.05 46 12 37 +12
30DEC25 1.90 C 0.00 0.00 0.00 0.35 -0.05 45 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.31 -0.05 44 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 528 0
30DEC25 2.10 C 0.00 0.00 0.00 0.22 -0.05 47 0 652 0
30DEC25 2.20 C 0.15 0.15 0.15 0.17 -0.04 48 1 360 +1
30DEC25 2.30 C 0.12 0.13 0.12 0.13 -0.04 49 32 63 +28
30DEC25 2.40 C 0.11 0.11 0.11 0.10 -0.03 50 2 19 -2
30DEC25 2.50 C 0.07 0.08 0.07 0.08 -0.02 52 41 85 +11
30DEC25 2.60 C 0.06 0.07 0.06 0.06 -0.02 52 17 51 +16
30DEC25 2.70 C 0.05 0.05 0.05 0.04 -0.02 51 2 35 0
30DEC25 2.80 C 0.04 0.04 0.04 0.03 -0.01 52 2 35 +2
30DEC25 2.90 C 0.00 0.00 0.00 0.02 -0.01 51 0 65 0
30DEC25 3.00 C 0.03 0.03 0.03 0.01 -0.01 47 1 679 -1
30DEC25 3.10 C 0.03 0.03 0.03 0.01 0.00 51 1 8 -1
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30DEC25 3.60 C 0.02 0.02 0.02 0.01 0.00 68 1 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29JAN26 1.70 C 0.00 0.00 0.00 0.53 -0.06 41 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.49 -0.06 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 10 0
29JAN26 2.10 C 0.26 0.26 0.26 0.27 -0.03 50 10 10 +10
29JAN26 2.20 C 0.00 0.00 0.00 0.22 -0.04 50 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.18 -0.03 50 0 1 0
29JAN26 2.40 C 0.16 0.16 0.16 0.16 -0.02 54 1 22 +1
29JAN26 2.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 53 0
29JAN26 2.60 C 0.12 0.12 0.12 0.10 -0.02 53 10 51 +10
29JAN26 2.70 C 0.10 0.10 0.10 0.08 -0.01 53 1 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.06 -0.02 52 0 418 0
29JAN26 2.90 C 0.07 0.07 0.07 0.05 -0.01 53 10 210 +10
29JAN26 3.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
26FEB26 2.30 C 0.21 0.21 0.21 0.22 -0.04 51 1 0 -1
26FEB26 2.40 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 35 0
26FEB26 2.60 C 0.00 0.00 0.00 0.13 -0.03 52 1,575 1,583 +1,575
26FEB26 2.70 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
26FEB26 2.90 C 0.12 0.12 0.11 0.08 -0.01 54 147 147 +147
26FEB26 3.00 C 0.11 0.11 0.10 0.06 -0.02 52 90 90 +90
26FEB26 3.10 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
26FEB26 3.20 C 0.07 0.08 0.07 0.04 -0.01 52 30 30 +30
26FEB26 3.30 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 3.60 C 0.05 0.05 0.05 0.01 0.00 47 6 6 +6
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.11 -0.07 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.91 -0.08 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.87 -0.07 33 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.82 -0.07 28 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.78 -0.07 41 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.73 -0.07 38 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.69 -0.07 41 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.66 -0.05 47 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.62 -0.05 47 0 3 0
30MAR26 1.70 C 0.56 0.56 0.56 0.58 -0.05 47 5 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
30MAR26 1.80 C 0.52 0.52 0.52 0.52 -0.04 50 10 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.42 -0.05 50 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.35 -0.03 52 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.30 -0.03 51 0 6 0
30MAR26 2.30 C 0.24 0.24 0.24 0.27 -0.03 54 1 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.24 -0.02 55 0 1 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 -0.03 54 0 82 0
30MAR26 2.60 C 0.19 0.19 0.19 0.18 -0.02 55 1 6 +1
30MAR26 2.70 C 0.00 0.00 0.00 0.15 -0.02 54 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 -0.02 54 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 -0.02 54 0 20 0
30MAR26 3.00 C 0.14 0.14 0.14 0.10 -0.01 55 1 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 -0.01 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 156 0
30MAR26 3.60 C 0.09 0.09 0.09 0.03 -0.01 52 1 3 -1
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 0.90 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.21 -0.08 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.03 -0.08 36 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.99 -0.07 44 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.94 -0.08 40 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.83 -0.06 49 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.79 -0.06 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.76 -0.05 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.72 -0.05 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.69 -0.05 51 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.66 -0.04 52 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.63 -0.04 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.60 -0.04 53 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 -0.04 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.54 -0.04 52 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.52 -0.03 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.49 -0.04 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.45 -0.03 54 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 -0.04 54 0 1 0
29JUN26 2.30 C 0.36 0.36 0.36 0.37 -0.03 55 2 3 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 -0.03 56 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.26 -0.01 58 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.02 57 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.01 57 0 30 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.88 -0.06 52 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.84 -0.06 51 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.78 -0.05 52 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 -0.05 53 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 -0.05 53 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 -0.04 54 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.64 -0.04 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.62 -0.03 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.59 -0.04 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.57 -0.04 55 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.53 -0.04 55 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 -0.03 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 -0.04 56 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.03 56 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 -0.03 58 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 -0.03 58 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 -0.02 59 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.02 58 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.02 58 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 -0.02 58 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 57 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.01 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 0.00 59 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 58 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 58 0 13 0
TOTAL CALL 2,164 11,061 +1,932
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
27NOV25 1.50 P 0.01 0.01 0.01 0.01 0.00 98 10 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 1.85 P 0.01 0.01 0.01 0.01 0.00 52 3 29 +3
27NOV25 1.90 P 0.01 0.01 0.01 0.01 0.00 45 12 134 -10
27NOV25 1.95 P 0.03 0.03 0.03 0.02 +0.01 49 62 76 +36
27NOV25 2.00 P 0.02 0.04 0.02 0.03 +0.01 49 310 295 +244
27NOV25 2.10 P 0.05 0.07 0.05 0.07 +0.03 54 42 65 +14
27NOV25 2.20 P 0.10 0.10 0.10 0.12 +0.05 56 7 159 +3
27NOV25 2.30 P 0.18 0.18 0.18 0.18 +0.06 57 6 97 0
27NOV25 2.40 P 0.26 0.26 0.26 0.25 +0.06 57 2 103 -2
27NOV25 2.50 P 0.34 0.34 0.34 0.33 +0.06 57 1 67 -1
27NOV25 2.60 P 0.44 0.44 0.44 0.42 +0.07 60 1 46 +1
27NOV25 2.70 P 0.00 0.00 0.00 0.52 +0.07 69 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.62 +0.07 78 0 53 0
27NOV25 2.90 P 0.00 0.00 0.00 0.72 +0.08 85 0 41 0
27NOV25 3.00 P 0.00 0.00 0.00 0.82 +0.08 93 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.92 +0.08 100 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.02 +0.08 107 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.12 +0.08 113 0 4 0
27NOV25 3.40 P 0.00 0.00 0.00 1.22 +0.08 119 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.32 +0.08 125 0 45 0
27NOV25 3.60 P 0.00 0.00 0.00 1.42 +0.08 131 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.52 +0.08 136 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.61 +0.07 126 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.71 +0.07 131 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.81 +0.07 136 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.91 +0.07 141 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.01 +0.07 145 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 81 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 1.40 P 0.01 0.01 0.01 0.01 0.00 71 9 8 -3
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 1.70 P 0.02 0.02 0.02 0.01 0.00 45 20 48 +18
30DEC25 1.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 53 0
30DEC25 1.80 P 0.02 0.02 0.02 0.03 +0.01 50 3 69 +3
30DEC25 1.85 P 0.03 0.03 0.03 0.04 +0.01 50 3 10 +3
30DEC25 1.90 P 0.04 0.05 0.04 0.05 +0.01 50 9 83 +9
30DEC25 1.95 P 0.06 0.06 0.05 0.06 +0.01 49 11 360 +5
30DEC25 2.00 P 0.06 0.06 0.06 0.08 +0.02 50 1 627 +1
30DEC25 2.10 P 0.12 0.12 0.12 0.12 +0.03 51 12 638 0
30DEC25 2.20 P 0.18 0.18 0.18 0.17 +0.03 51 2 468 0
30DEC25 2.30 P 0.23 0.23 0.23 0.23 +0.04 52 1 60 +1
30DEC25 2.40 P 0.31 0.31 0.31 0.30 +0.05 53 12 145 +10
30DEC25 2.50 P 0.39 0.39 0.39 0.37 +0.04 52 1 164 0
30DEC25 2.60 P 0.44 0.44 0.44 0.46 +0.05 56 1 51 0
30DEC25 2.70 P 0.55 0.55 0.55 0.54 +0.05 55 2 1,013 -2
30DEC25 2.80 P 0.00 0.00 0.00 0.63 +0.05 57 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.73 +0.06 62 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.83 +0.06 67 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.93 +0.07 72 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.03 +0.07 77 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.13 +0.07 81 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.23 +0.08 85 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.33 +0.08 89 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.43 +0.08 93 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.53 +0.08 97 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.62 +0.07 93 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.72 +0.07 97 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.82 +0.08 100 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.92 +0.08 103 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.02 +0.08 106 0 0 0
29JAN26 1.70 P 0.03 0.04 0.03 0.03 +0.01 49 13 10 +10
29JAN26 1.75 P 0.03 0.03 0.03 0.04 +0.01 49 1 1 +1
29JAN26 1.80 P 0.04 0.04 0.04 0.05 +0.01 49 2 4 +2
29JAN26 1.85 P 0.05 0.05 0.05 0.07 +0.02 52 1 6 +1
29JAN26 1.90 P 0.06 0.06 0.06 0.08 +0.02 50 1 5 +1
29JAN26 1.95 P 0.09 0.09 0.09 0.10 +0.02 51 1 2 +1
29JAN26 2.00 P 0.10 0.10 0.10 0.11 +0.02 49 1 3 +1
29JAN26 2.10 P 0.00 0.00 0.00 0.16 +0.03 51 0 18 0
29JAN26 2.20 P 0.00 0.00 0.00 0.22 +0.04 54 0 39 0
29JAN26 2.30 P 0.00 0.00 0.00 0.28 +0.04 54 0 15 0
29JAN26 2.40 P 0.36 0.36 0.36 0.34 +0.04 53 5 14 +5
29JAN26 2.50 P 0.00 0.00 0.00 0.42 +0.05 56 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 +0.04 55 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.58 +0.05 58 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.66 +0.05 57 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.75 +0.05 59 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.85 +0.06 63 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.94 +0.06 64 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.04 +0.06 68 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.14 +0.06 71 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.24 +0.07 75 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.34 +0.07 79 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.44 +0.08 82 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.53 +0.07 80 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.64 +0.08 88 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.73 +0.07 86 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.83 +0.08 89 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.93 +0.08 92 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.03 +0.08 94 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.13 +0.09 97 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.23 +0.08 99 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.32 +0.07 95 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.42 +0.08 98 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.52 +0.08 100 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.62 +0.08 102 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.72 +0.08 104 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
26FEB26 1.85 P 0.08 0.08 0.08 0.09 +0.01 51 160 161 +160
26FEB26 1.90 P 0.10 0.10 0.09 0.11 +0.02 52 99 100 +99
26FEB26 1.95 P 0.11 0.12 0.11 0.12 +0.01 50 381 380 +380
26FEB26 2.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 40 0
26FEB26 2.10 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.25 +0.04 53 0 40 0
26FEB26 2.30 P 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.38 +0.05 55 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 +0.04 55 925 925 +925
26FEB26 2.70 P 0.00 0.00 0.00 0.60 +0.04 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.68 +0.04 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.77 +0.05 58 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.95 +0.05 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.05 +0.06 63 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.15 +0.06 67 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.24 +0.05 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.34 +0.06 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.44 +0.07 73 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.55 +0.08 79 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.65 +0.08 82 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.73 +0.07 76 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.84 +0.08 83 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.94 +0.08 85 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.03 +0.08 84 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.13 +0.08 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.23 +0.08 88 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.33 +0.08 90 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.43 +0.09 92 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.52 +0.08 89 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.62 +0.08 91 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.72 +0.07 93 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 +0.01 51 0 8 0
30MAR26 1.60 P 0.04 0.04 0.04 0.05 +0.01 52 1 10 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 +0.01 51 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 +0.01 51 0 5 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 +0.01 53 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.12 +0.02 52 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 +0.02 53 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.16 +0.02 53 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 21 0
30MAR26 2.10 P 0.22 0.22 0.22 0.23 +0.03 53 21 20 -3
30MAR26 2.20 P 0.00 0.00 0.00 0.29 +0.04 55 0 9 0
30MAR26 2.30 P 0.00 0.00 0.00 0.35 +0.04 55 0 13 0
30MAR26 2.40 P 0.41 0.41 0.41 0.41 +0.03 55 1 4 0
30MAR26 2.50 P 0.49 0.49 0.49 0.48 +0.03 55 1 79 +1
30MAR26 2.60 P 0.00 0.00 0.00 0.56 +0.04 57 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.63 +0.04 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.72 +0.05 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.80 +0.05 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.89 +0.05 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.98 +0.05 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.07 +0.05 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.16 +0.05 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.26 +0.06 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.35 +0.05 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.45 +0.06 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.55 +0.06 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.65 +0.06 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.75 +0.07 76 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.84 +0.06 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.94 +0.06 77 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.04 +0.07 79 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 52 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.04 +0.01 55 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.05 +0.01 56 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.06 +0.01 56 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.07 +0.01 56 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.09 +0.01 55 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.11 +0.02 56 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.14 +0.02 56 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.16 +0.02 56 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.17 +0.02 54 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.19 +0.02 55 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.02 54 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.26 +0.03 55 0 8 0
29JUN26 2.10 P 0.35 0.35 0.35 0.32 +0.04 56 20 20 +20
29JUN26 2.20 P 0.00 0.00 0.00 0.37 +0.03 56 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.44 +0.04 57 0 1 0
29JUN26 2.40 P 0.00 0.00 0.00 0.51 +0.04 59 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.58 +0.05 59 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.65 +0.05 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 +0.05 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.80 +0.05 60 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 +0.05 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.96 +0.05 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 +0.05 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 +0.05 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 +0.06 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 +0.06 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.40 +0.06 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.49 +0.06 65 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.58 +0.05 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.68 +0.06 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.78 +0.06 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.87 +0.06 69 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.97 +0.06 71 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.07 +0.06 73 0 0 0
29SEP26 1.45 P 0.08 0.08 0.08 0.10 +0.01 55 4 20 +4
29SEP26 1.50 P 0.00 0.00 0.00 0.12 +0.01 56 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 +0.02 57 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 +0.01 56 0 12 0
29SEP26 1.65 P 0.14 0.14 0.14 0.17 +0.02 56 1 1 +1
29SEP26 1.70 P 0.00 0.00 0.00 0.19 +0.02 56 0 10 0
29SEP26 1.75 P 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
29SEP26 1.80 P 0.21 0.21 0.21 0.23 +0.02 56 1 20 +1
29SEP26 1.85 P 0.24 0.24 0.24 0.25 +0.02 56 1 1 +1
29SEP26 1.90 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
29SEP26 2.00 P 0.30 0.30 0.30 0.32 +0.02 56 50 58 +50
29SEP26 2.10 P 0.00 0.00 0.00 0.38 +0.03 57 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.44 +0.03 57 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.51 +0.04 58 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 +0.04 58 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.65 +0.04 60 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 +0.04 60 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 +0.04 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 +0.04 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 +0.04 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 +0.04 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 +0.05 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 +0.05 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.27 +0.05 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 +0.05 63 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 +0.06 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 +0.06 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 +0.06 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 +0.06 65 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 +0.06 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.90 +0.05 66 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.00 +0.06 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.05 68 0 0 0
TOTAL PUT 2,234 9,871 +1,994
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$ 96.85
27NOV25 67.50 C 0.00 0.00 0.00 29.38 -1.41 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 26.88 -1.41 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 24.38 -1.41 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.89 -1.40 63 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.39 -1.41 56 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.89 -1.41 48 0 0 -1
27NOV25 82.50 C 0.00 0.00 0.00 14.39 -1.41 39 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.89 -1.41 0 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 9.39 -1.41 0 0 104 0
27NOV25 90.00 C 0.00 0.00 0.00 6.90 -1.40 24 0 154 0
27NOV25 92.50 C 3.81 3.81 3.72 4.46 -1.37 22 30 324 0
27NOV25 95.00 C 1.99 1.99 1.70 2.30 -1.23 21 23 473 -23
27NOV25 97.50 C 1.09 1.16 0.80 0.99 -0.73 21 86 340 +24
27NOV25 100.00 C 0.43 0.53 0.38 0.42 -0.33 22 132 441 -36
27NOV25 102.50 C 0.22 0.26 0.22 0.15 -0.15 22 11 69 +1
27NOV25 105.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 211 0
27NOV25 107.50 C 0.05 0.05 0.05 0.02 -0.02 23 20 96 +20
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 49.87 -1.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.87 -1.41 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.87 -1.41 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.87 -1.41 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.38 -1.40 102 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.88 -1.40 94 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.38 -1.40 87 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.88 -1.40 77 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.38 -1.40 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.88 -1.41 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 29.38 -1.41 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.88 -1.41 0 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 24.38 -1.41 0 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 21.89 -1.40 48 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 19.39 -1.41 42 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 16.89 -1.41 37 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 14.39 -1.41 29 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 11.89 -1.41 0 0 11 0
30DEC25 87.50 C 0.00 0.00 0.00 9.39 -1.41 0 0 76 0
30DEC25 90.00 C 6.50 7.99 6.50 6.95 -1.37 22 2 99 -2
30DEC25 92.50 C 4.14 4.14 4.14 4.65 -1.32 21 13 116 -13
30DEC25 95.00 C 3.20 3.20 3.20 3.10 -0.84 22 15 268 +15
30DEC25 97.50 C 2.14 2.14 2.14 2.07 -0.54 22 20 255 +10
30DEC25 100.00 C 0.00 0.00 0.00 1.33 -0.39 22 0 313 0
30DEC25 102.50 C 0.95 0.95 0.95 0.87 -0.26 22 25 133 +15
30DEC25 105.00 C 0.00 0.00 0.00 0.52 -0.19 22 0 171 0
30DEC25 107.50 C 0.42 0.42 0.42 0.30 -0.12 22 3 43 +1
30DEC25 110.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 58 0
30DEC25 112.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 8 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 27.15 -1.14 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.38 -1.41 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.89 -1.40 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.39 -1.41 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.89 -1.41 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.39 -1.41 29 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.89 -1.41 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.40 -1.40 21 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 7.12 -1.28 22 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 5.17 -1.01 21 0 31 0
29JAN26 95.00 C 4.09 4.13 4.09 3.87 -0.77 21 18 51 +10
29JAN26 97.50 C 2.89 3.05 2.89 2.84 -0.63 21 22 96 +15
29JAN26 100.00 C 0.00 0.00 0.00 2.09 -0.48 22 0 61 0
29JAN26 102.50 C 1.57 1.63 1.51 1.50 -0.38 22 35 65 +11
29JAN26 105.00 C 1.12 1.12 1.06 1.02 -0.32 22 17 79 0
29JAN26 107.50 C 0.00 0.00 0.00 0.68 -0.23 22 0 61 0
29JAN26 110.00 C 0.52 0.52 0.52 0.44 -0.17 22 15 77 0
29JAN26 112.50 C 0.00 0.00 0.00 0.28 -0.11 22 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 0.17 -0.08 22 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.05 22 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.38 -1.41 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.89 -1.40 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.39 -1.41 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.89 -1.41 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.39 -1.41 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.90 -1.40 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.54 -1.34 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.56 -1.15 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.82 -1.12 21 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 4.61 -0.78 21 0 0 0
26FEB26 97.50 C 3.41 3.77 3.41 3.54 -0.69 21 24 40 +24
26FEB26 100.00 C 0.00 0.00 0.00 2.73 -0.54 22 0 2 0
26FEB26 102.50 C 1.97 1.97 1.97 2.10 -0.40 22 15 15 +15
26FEB26 105.00 C 0.00 0.00 0.00 1.53 -0.38 22 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.10 -0.30 22 0 0 0
26FEB26 110.00 C 0.89 0.89 0.89 0.77 -0.23 22 15 16 +15
26FEB26 112.50 C 0.00 0.00 0.00 0.53 -0.18 22 0 15 0
26FEB26 115.00 C 0.50 0.50 0.50 0.36 -0.13 22 19 34 +19
26FEB26 117.50 C 0.00 0.00 0.00 0.24 -0.09 22 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 49.87 -1.41 81 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.87 -1.41 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.87 -1.41 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.87 -1.41 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.38 -1.40 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.88 -1.40 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.38 -1.40 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.88 -1.40 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.38 -1.41 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.15 -1.14 56 0 41 0
30MAR26 67.50 C 0.00 0.00 0.00 29.38 -1.41 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.15 -1.14 47 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 24.38 -1.41 0 0 5 0
30MAR26 75.00 C 0.00 0.00 0.00 21.89 -1.45 33 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 19.39 -1.41 29 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.89 -1.41 26 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 14.41 -1.39 23 0 80 0
30MAR26 85.00 C 0.00 0.00 0.00 12.10 -1.28 23 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 9.84 -1.04 21 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.23 -0.87 22 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 7.04 -0.54 23 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 5.59 -0.67 22 0 644 0
30MAR26 97.50 C 0.00 0.00 0.00 4.51 -0.75 22 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 3.59 -0.51 23 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 2.84 -0.42 23 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.22 -0.33 23 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 1.72 -0.25 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.35 -0.16 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.04 -0.13 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.78 -0.14 23 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.42 -0.08 23 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 36.88 -1.40 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.38 -1.41 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.15 -1.14 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.38 -1.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.15 -1.14 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.38 -1.41 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.93 -1.41 25 0 13 0
29JUN26 77.50 C 0.00 0.00 0.00 19.47 -1.33 23 0 3 0
29JUN26 80.00 C 0.00 0.00 0.00 17.30 -1.12 23 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 15.37 -0.95 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.16 -0.84 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.87 -0.43 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.03 -0.68 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.95 -0.30 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.45 -0.48 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.34 -0.43 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.39 -0.33 22 0 21 0
29JUN26 102.50 C 4.36 4.36 4.36 4.54 -0.24 23 15 30 +15
29JUN26 105.00 C 0.00 0.00 0.00 3.78 -0.23 23 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 3.17 -0.15 23 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 2.60 -0.12 23 0 24 0
29JUN26 112.50 C 1.94 1.94 1.94 2.15 -0.09 23 2 4 +2
29JUN26 115.00 C 1.59 1.65 1.59 1.76 -0.05 23 48 48 +48
29JUN26 117.50 C 0.00 0.00 0.00 1.47 -0.06 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.20 -0.02 23 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 29.38 -1.41 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.15 -1.14 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.63 -1.23 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.52 -1.15 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.52 -1.05 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.04 -0.94 20 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 16.75 -0.40 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.60 -0.80 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.45 -0.30 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.93 -0.32 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.60 -0.24 23 0 0 0
29SEP26 95.00 C 8.25 8.25 8.25 9.33 -0.20 23 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 7.94 -0.43 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.95 -0.33 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.03 -0.32 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.25 -0.23 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.50 -0.22 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.91 -0.14 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.32 -0.13 23 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 2.87 -0.08 23 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.49 -0.04 23 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 2.14 -0.04 23 0 0 0
TOTAL CALL 626 7,454 +186
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
27NOV25 72.50 P 0.01 0.01 0.01 0.01 0.00 40 15 119 +15
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 164 0
27NOV25 85.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 140 0
27NOV25 87.50 P 0.33 0.33 0.33 0.21 +0.09 22 7 496 +7
27NOV25 90.00 P 0.80 0.84 0.61 0.58 +0.21 22 59 299 -8
27NOV25 92.50 P 1.60 1.60 1.28 1.34 +0.43 22 39 348 +12
27NOV25 95.00 P 2.97 3.00 2.33 2.56 +0.69 23 225 379 +126
27NOV25 97.50 P 4.63 4.63 3.95 4.27 +0.97 24 74 228 +32
27NOV25 100.00 P 6.91 7.11 6.20 6.37 +1.19 25 29 91 -14
27NOV25 102.50 P 0.00 0.00 0.00 8.74 +1.34 29 0 14 0
27NOV25 105.00 P 0.00 0.00 0.00 11.24 +1.41 35 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 13.80 +1.47 42 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.37 +1.45 49 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 18.95 +1.63 56 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.52 +1.70 62 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 24.09 +1.76 69 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.67 +1.87 75 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 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 53 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.04 0.04 0.04 0.01 0.00 42 1 7 -1
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 89 0
30DEC25 80.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 220 0
30DEC25 82.50 P 0.32 0.32 0.32 0.22 +0.08 23 1 151 -1
30DEC25 85.00 P 0.59 0.59 0.59 0.46 +0.15 23 5 433 +5
30DEC25 87.50 P 0.92 1.03 0.84 0.87 +0.25 23 28 394 -1
30DEC25 90.00 P 0.00 0.00 0.00 1.53 +0.39 23 0 226 0
30DEC25 92.50 P 0.00 0.00 0.00 2.45 +0.54 23 0 281 0
30DEC25 95.00 P 3.96 4.03 3.47 3.72 +0.74 23 59 283 +49
30DEC25 97.50 P 5.56 5.56 5.56 5.26 +0.91 23 15 102 +15
30DEC25 100.00 P 7.41 7.48 7.41 7.11 +1.06 24 30 54 +30
30DEC25 102.50 P 0.00 0.00 0.00 8.92 +0.93 22 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.46 +1.29 27 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 13.88 +1.37 30 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.39 +1.42 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.95 +1.63 38 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.52 +1.45 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.09 +1.71 46 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.67 +1.47 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.24 +0.06 22 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.46 +0.11 22 0 273 0
29JAN26 85.00 P 0.85 0.85 0.85 0.82 +0.18 22 15 82 0
29JAN26 87.50 P 1.39 1.52 1.39 1.35 +0.28 22 30 104 +23
29JAN26 90.00 P 0.00 0.00 0.00 2.09 +0.37 22 0 116 0
29JAN26 92.50 P 3.19 3.19 3.19 3.10 +0.53 22 15 182 +15
29JAN26 95.00 P 4.57 4.57 4.57 4.35 +0.71 23 15 27 +6
29JAN26 97.50 P 6.13 6.13 6.13 5.86 +0.87 23 15 57 +15
29JAN26 100.00 P 7.95 7.95 7.95 7.60 +0.94 23 15 60 +15
29JAN26 102.50 P 0.00 0.00 0.00 9.56 +1.06 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.72 +1.18 25 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.03 +1.28 27 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.46 +1.45 29 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.97 +1.41 32 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.52 +1.45 35 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.09 +1.71 39 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.67 +1.47 42 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 0.12 +0.03 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.23 +0.05 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.42 +0.09 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.72 +0.14 22 0 16 0
26FEB26 85.00 P 1.33 1.33 1.21 1.15 +0.20 22 30 47 +30
26FEB26 87.50 P 0.00 0.00 0.00 1.76 +0.28 22 0 3 0
26FEB26 90.00 P 0.00 0.00 0.00 2.58 +0.41 22 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 3.61 +0.56 22 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 4.87 +0.73 23 0 16 0
26FEB26 97.50 P 0.00 0.00 0.00 6.35 +0.85 23 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.04 +0.92 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.93 +1.03 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.99 +1.12 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.21 +1.21 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.56 +1.30 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.01 +1.45 29 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.53 +1.41 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.09 +1.44 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.67 +1.46 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 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 33 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 28 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 +0.05 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.29 +0.08 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.49 +0.13 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.78 +0.19 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 1.19 +0.27 23 0 52 0
30MAR26 85.00 P 1.92 1.92 1.86 1.74 +0.35 23 11 522 -6
30MAR26 87.50 P 0.00 0.00 0.00 2.45 +0.45 23 0 44 0
30MAR26 90.00 P 0.00 0.00 0.00 3.34 +0.56 24 0 626 0
30MAR26 92.50 P 4.92 4.92 4.92 4.41 +0.66 24 15 55 0
30MAR26 95.00 P 0.00 0.00 0.00 5.67 +0.76 24 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 6.91 +0.65 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.74 +0.94 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.55 +1.04 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.39 +1.01 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.63 +1.23 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.86 +1.29 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.19 +1.33 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.53 +1.30 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.09 +1.43 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.67 +1.46 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.06 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 +0.11 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.46 +0.14 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.70 +0.20 23 0 8 0
29JUN26 77.50 P 1.28 1.34 1.28 1.05 +0.30 23 86 95 +79
29JUN26 80.00 P 1.70 1.77 1.70 1.49 +0.37 23 37 60 +37
29JUN26 82.50 P 2.28 2.28 2.28 2.05 +0.48 23 15 16 +11
29JUN26 85.00 P 0.00 0.00 0.00 2.73 +0.57 23 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 3.54 +0.65 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 4.50 +0.75 24 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 5.63 +0.87 24 0 0 0
29JUN26 95.00 P 6.87 6.87 6.87 6.90 +0.98 24 1 53 +1
29JUN26 97.50 P 0.00 0.00 0.00 8.30 +1.03 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.88 +1.13 24 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 11.58 +1.22 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.41 +1.25 25 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.39 +1.32 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.46 +1.36 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.65 +1.39 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.94 +1.42 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.31 +1.43 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.67 +1.45 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.13 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 +0.17 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 +0.22 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 1.15 +0.27 23 0 15 0
29SEP26 77.50 P 1.77 1.81 1.77 1.62 +0.40 23 3 17 +3
29SEP26 80.00 P 0.00 0.00 0.00 2.15 +0.45 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 +0.52 23 0 10 0
29SEP26 85.00 P 3.65 3.65 3.65 3.54 +0.61 23 1 4 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.43 +0.73 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.41 +0.77 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 6.58 +0.89 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.84 +0.98 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.23 +1.03 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.77 +1.13 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.40 +1.16 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.19 +1.25 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.05 +1.28 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.05 +1.33 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.13 +1.37 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.32 +1.40 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.58 +1.41 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.95 +1.50 28 0 0 0
TOTAL PUT 891 8,377 +496
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$ 3.57
27NOV25 2.10 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.88 +0.01 58 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.59 +0.03 49 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.41 +0.01 46 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.33 +0.02 45 0 195 0
27NOV25 3.40 C 0.20 0.24 0.20 0.26 +0.02 45 5 136 0
27NOV25 3.50 C 0.17 0.17 0.17 0.21 +0.03 48 2 336 0
27NOV25 3.60 C 0.09 0.17 0.09 0.15 +0.01 45 505 1,145 +460
27NOV25 3.70 C 0.07 0.14 0.07 0.12 +0.01 49 40 139 -13
27NOV25 3.80 C 0.11 0.11 0.10 0.09 +0.01 49 5 144 -3
27NOV25 3.90 C 0.00 0.00 0.00 0.07 +0.02 51 0 305 0
27NOV25 4.00 C 0.03 0.03 0.03 0.05 +0.01 51 5 954 0
27NOV25 4.10 C 0.00 0.00 0.00 0.03 0.00 49 0 328 0
27NOV25 4.20 C 0.02 0.02 0.02 0.02 0.00 49 25 83 +25
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 421 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
27NOV25 4.50 C 0.01 0.01 0.01 0.01 0.00 55 1 124 +1
27NOV25 4.60 C 0.01 0.01 0.01 0.01 0.00 59 2 225 +2
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 1.88 +0.03 73 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.83 +0.02 68 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.78 +0.02 62 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.73 +0.02 54 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.29 +0.04 60 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.19 +0.04 55 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.09 +0.01 49 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.90 +0.03 47 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.81 +0.01 48 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 +0.02 46 0 242 0
30DEC25 3.00 C 0.00 0.00 0.00 0.64 +0.02 47 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.56 +0.04 47 0 38 0
30DEC25 3.20 C 0.00 0.00 0.00 0.49 +0.03 47 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.42 +0.03 47 0 355 0
30DEC25 3.40 C 0.28 0.28 0.28 0.36 +0.02 47 2 406 0
30DEC25 3.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 354 0
30DEC25 3.60 C 0.00 0.00 0.00 0.26 +0.02 47 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.22 +0.02 48 0 131 0
30DEC25 3.80 C 0.00 0.00 0.00 0.18 +0.01 47 0 685 0
30DEC25 3.90 C 0.00 0.00 0.00 0.16 +0.02 50 0 573 0
30DEC25 4.00 C 0.13 0.13 0.13 0.13 +0.01 49 6 118 +6
30DEC25 4.10 C 0.00 0.00 0.00 0.11 +0.01 50 0 76 0
30DEC25 4.20 C 0.07 0.07 0.07 0.09 +0.01 50 10 231 0
30DEC25 4.30 C 0.00 0.00 0.00 0.07 +0.01 49 0 132 0
30DEC25 4.40 C 0.00 0.00 0.00 0.06 +0.01 50 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 122 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 +0.01 50 0 44 0
30DEC25 4.70 C 0.03 0.04 0.03 0.03 +0.01 50 301 660 +301
29JAN26 2.50 C 0.00 0.00 0.00 1.11 +0.03 49 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.84 0.00 46 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 +0.01 46 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 +0.02 48 0 316 0
29JAN26 3.70 C 0.00 0.00 0.00 0.29 +0.02 48 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 +0.01 48 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.22 +0.01 48 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 16 0
29JAN26 4.10 C 0.00 0.00 0.00 0.17 +0.01 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 48 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 +0.01 48 0 22 0
29JAN26 4.40 C 0.00 0.00 0.00 0.11 +0.01 50 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JAN26 4.60 C 0.08 0.08 0.08 0.08 +0.01 50 4 15 -4
29JAN26 4.70 C 0.07 0.10 0.07 0.07 +0.01 50 350 350 +350
26FEB26 2.60 C 0.00 0.00 0.00 1.04 - 47 0 0 -
26FEB26 2.70 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 0.00 48 0 4 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 0.00 48 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.90 +0.04 57 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.86 +0.05 65 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.81 +0.05 62 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.76 +0.05 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.71 +0.04 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.66 +0.04 54 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.61 +0.03 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.52 +0.04 53 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.34 +0.05 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.15 +0.04 47 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.07 +0.04 48 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.99 +0.04 48 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.85 +0.06 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 +0.04 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 +0.05 48 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 +0.04 48 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 +0.03 47 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 +0.02 47 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 +0.04 48 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.04 50 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.38 +0.04 50 0 62 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 +0.03 50 0 118 0
30MAR26 4.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.28 +0.03 50 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.25 +0.02 50 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 +0.02 49 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.93 +0.05 60 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.88 +0.05 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.83 +0.05 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.79 +0.05 57 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.74 +0.05 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.69 +0.05 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.65 +0.05 53 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.56 +0.05 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.47 +0.05 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.38 +0.05 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.30 +0.04 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.22 +0.04 48 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.99 +0.03 47 0 12 0
29JUN26 2.90 C 0.94 0.94 0.94 0.92 +0.03 46 8 2 -8
29JUN26 3.00 C 0.00 0.00 0.00 0.86 +0.03 46 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.69 +0.03 47 0 12 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.04 48 0 21 0
29JUN26 3.60 C 0.58 0.58 0.58 0.56 +0.03 48 1 81 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.52 +0.02 48 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 +0.03 48 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 +0.03 49 0 35 0
29JUN26 4.00 C 0.36 0.36 0.36 0.43 +0.03 49 10 114 +10
29JUN26 4.10 C 0.00 0.00 0.00 0.41 +0.04 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 +0.03 50 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.02 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.41 +0.04 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.33 +0.04 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.19 +0.03 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 +0.03 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 +0.03 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.03 48 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 +0.02 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.72 +0.03 48 0 36 0
29SEP26 3.60 C 0.65 0.65 0.65 0.68 +0.03 49 2 2 +2
29SEP26 3.70 C 0.00 0.00 0.00 0.64 +0.02 48 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 +0.03 49 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 +0.03 49 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.03 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 +0.03 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.02 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.03 50 0 25 0
TOTAL CALL 1,284 16,406 +1,130
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
27NOV25 3.00 P 0.02 0.02 0.02 0.01 0.00 46 50 212 +50
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 47 0 157 0
27NOV25 3.20 P 0.06 0.06 0.06 0.04 0.00 49 5 274 +5
27NOV25 3.30 P 0.08 0.10 0.08 0.06 0.00 48 12 556 0
27NOV25 3.40 P 0.11 0.15 0.11 0.09 0.00 48 15 579 +15
27NOV25 3.50 P 0.20 0.20 0.13 0.14 0.00 50 10 626 0
27NOV25 3.60 P 0.00 0.00 0.00 0.19 -0.01 50 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.25 -0.01 51 0 82 0
27NOV25 3.80 P 0.00 0.00 0.00 0.32 -0.01 51 0 34 0
27NOV25 3.90 P 0.00 0.00 0.00 0.39 -0.02 50 0 5 0
27NOV25 4.00 P 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.57 -0.02 57 0 34 0
27NOV25 4.20 P 0.00 0.00 0.00 0.66 -0.03 58 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.75 -0.03 58 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.85 -0.02 63 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.95 -0.01 68 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.05 -0.03 73 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.14 -0.02 69 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 2.50 P 0.01 0.01 0.01 0.01 0.00 53 1 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 51 0
30DEC25 2.80 P 0.04 0.04 0.04 0.03 0.00 50 1 125 -1
30DEC25 2.90 P 0.03 0.03 0.03 0.04 0.00 48 15 246 +15
30DEC25 3.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 119 0
30DEC25 3.10 P 0.10 0.10 0.10 0.08 0.00 48 1 24 +1
30DEC25 3.20 P 0.00 0.00 0.00 0.10 -0.01 47 0 571 0
30DEC25 3.30 P 0.16 0.17 0.16 0.14 0.00 48 51 398 -44
30DEC25 3.40 P 0.22 0.22 0.22 0.18 -0.01 48 10 495 +10
30DEC25 3.50 P 0.00 0.00 0.00 0.22 -0.01 47 0 205 0
30DEC25 3.60 P 0.00 0.00 0.00 0.28 -0.01 49 0 23 0
30DEC25 3.70 P 0.00 0.00 0.00 0.34 -0.01 49 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 -0.01 51 0 5 0
30DEC25 3.90 P 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.55 -0.02 51 0 52 0
30DEC25 4.10 P 0.74 0.74 0.74 0.63 -0.02 51 30 30 +30
30DEC25 4.20 P 0.00 0.00 0.00 0.71 -0.03 52 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.89 +0.02 55 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.98 -0.03 56 0 3 0
30DEC25 4.60 P 0.00 0.00 0.00 1.07 -0.04 56 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.17 -0.02 59 0 2 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 0.00 47 0 7 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 0.00 48 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.15 -0.01 47 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.23 -0.01 47 0 15 0
29JAN26 3.50 P 0.00 0.00 0.00 0.28 -0.01 47 0 18 0
29JAN26 3.60 P 0.00 0.00 0.00 0.34 -0.01 49 0 263 0
29JAN26 3.70 P 0.00 0.00 0.00 0.40 -0.01 49 0 280 0
29JAN26 3.80 P 0.00 0.00 0.00 0.46 -0.02 49 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.53 -0.01 50 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.76 -0.02 51 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.84 -0.03 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.02 +0.01 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.19 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 - 47 0 0 -
26FEB26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
26FEB26 3.20 P 0.22 0.22 0.22 0.19 -0.01 47 5 10 0
26FEB26 3.30 P 0.00 0.00 0.00 0.23 -0.01 47 0 9 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 -0.01 47 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.72 0.00 50 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.21 -0.02 52 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 49 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 50 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 0.00 48 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 47 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 0.00 47 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 0.00 49 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 0.00 47 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 0.00 47 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 0.00 48 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.01 47 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.01 47 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 0.00 48 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.48 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.69 -0.01 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.76 -0.01 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 0.00 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.92 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.08 0.00 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 -0.02 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 0.00 53 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 0.00 48 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.01 50 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.01 49 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.01 50 0 17 0
29JUN26 2.90 P 0.21 0.21 0.21 0.22 0.00 48 5 70 +5
29JUN26 3.00 P 0.00 0.00 0.00 0.27 0.00 50 0 12 0
29JUN26 3.10 P 0.35 0.35 0.35 0.31 0.00 50 5 10 -5
29JUN26 3.20 P 0.00 0.00 0.00 0.34 0.00 49 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.01 50 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 0.00 51 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 0.00 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 0.00 50 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 0.00 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 0.00 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 0.00 51 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 0.00 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 -0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.18 -0.01 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 -0.02 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.35 -0.01 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 50 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 0.00 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 51 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 0.00 51 0 15 0
29SEP26 3.00 P 0.42 0.42 0.42 0.36 0.00 51 5 69 -5
29SEP26 3.10 P 0.00 0.00 0.00 0.40 0.00 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 0.00 51 0 3 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 0.00 51 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 0.00 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.01 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 -0.01 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 -0.01 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.01 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 0.00 53 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.01 53 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 -0.01 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.01 54 0 0 0
TOTAL PUT 221 15,970 +76
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 23.53 -0.28 110 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 22.62 -0.24 110 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 21.20 -0.57 54 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 20.67 -0.12 103 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 19.57 +0.29 93 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 18.55 -0.20 87 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 17.64 +0.54 87 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.61 -0.09 80 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.13 0.00 70 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 11.58 -0.01 57 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 8.84 -0.26 35 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 6.56 -0.07 34 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 4.54 -0.02 34 0 147 0
27NOV25 65.00 C 2.40 2.40 2.40 2.86 -0.05 34 31 344 -1
27NOV25 67.50 C 1.53 1.53 1.53 1.64 -0.08 33 1 204 +1
27NOV25 70.00 C 0.71 0.85 0.64 0.90 -0.02 34 28 132 -24
27NOV25 72.50 C 0.00 0.00 0.00 0.43 -0.01 34 1 98 -1
27NOV25 75.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 262 0
27NOV25 77.50 C 0.00 0.00 0.00 0.08 0.00 34 0 74 0
27NOV25 80.00 C 0.00 0.00 0.00 0.03 0.00 34 0 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.30 0.00 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 28.30 -0.11 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.31 -0.54 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.68 +0.36 81 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.70 +0.43 78 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.73 +0.40 76 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 23.75 -0.06 73 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.78 -0.08 71 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.79 +0.02 68 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.72 -0.07 62 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.61 +0.03 54 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.77 +0.02 57 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.64 -0.28 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.61 -0.30 46 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 14.41 -0.02 47 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 12.01 +0.40 42 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 9.75 +0.53 39 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.68 +0.02 36 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 5.77 -0.01 34 0 98 0
30DEC25 65.00 C 0.00 0.00 0.00 4.26 -0.02 34 0 49 0
30DEC25 67.50 C 0.00 0.00 0.00 3.03 -0.07 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.14 -0.05 34 0 45 0
30DEC25 72.50 C 0.00 0.00 0.00 1.43 -0.05 34 0 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 25 0
30DEC25 77.50 C 0.57 0.57 0.57 0.58 -0.04 34 2 26 +2
30DEC25 80.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 25 0
30DEC25 82.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 12 0
30DEC25 87.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.96 +0.19 56 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.97 +0.18 53 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 20.00 +0.42 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.01 -0.14 49 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.06 +0.14 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.00 +0.09 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.41 -0.29 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.55 -0.01 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.44 -0.03 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.54 +0.17 37 0 100 0
29JAN26 62.50 C 6.04 6.04 6.04 6.72 -0.01 35 15 280 -15
29JAN26 65.00 C 0.00 0.00 0.00 5.28 -0.01 35 0 240 0
29JAN26 67.50 C 3.63 3.63 3.63 4.08 -0.03 35 15 211 -2
29JAN26 70.00 C 0.00 0.00 0.00 3.12 -0.05 35 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.34 -0.03 35 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 1.71 -0.03 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.23 -0.02 35 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 0.87 -0.02 35 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.61 -0.01 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.29 0.00 35 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.28 - 48 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 19.01 -0.38 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.06 -0.10 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.00 -0.49 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.19 +0.18 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.03 +0.47 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.44 -0.12 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.94 -0.23 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.44 -0.03 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 6.04 -0.03 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 4.85 -0.03 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 3.87 -0.04 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 3.05 -0.04 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 2.37 -0.02 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.76 -0.02 35 0 15 0
26FEB26 87.50 C 0.00 0.00 0.00 0.56 0.00 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.97 -0.01 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.70 +0.23 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.98 +0.08 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.22 +0.55 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.07 -0.10 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.98 -0.24 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.93 +0.12 40 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 23.22 -0.11 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.10 +0.28 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 21.31 -0.16 43 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 20.28 -0.42 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.31 -0.08 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.37 +0.13 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 17.47 -0.20 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 15.37 +0.25 37 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 13.36 -0.09 36 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.81 +0.18 38 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 9.98 +0.34 37 0 40 0
30MAR26 62.50 C 0.00 0.00 0.00 8.49 +0.10 37 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 7.06 -0.05 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 5.89 -0.03 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 4.84 -0.13 36 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.00 -0.08 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.30 -0.02 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.74 +0.05 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.21 +0.05 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.77 +0.04 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.41 +0.04 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.86 +0.03 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.35 -0.28 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.52 -0.16 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.96 +0.22 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.86 -0.02 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 21.77 -0.27 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.94 -0.37 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.02 -0.39 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.47 -0.02 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.57 -0.31 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 16.51 -0.26 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.56 -0.47 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 12.71 -0.58 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.71 +0.02 39 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.09 -0.19 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.96 0.00 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.76 +0.05 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.54 -0.16 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 5.72 -0.11 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.96 -0.07 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.29 0.00 38 0 0 0
29JUN26 80.00 C 3.65 3.65 3.65 3.69 -0.01 38 2 7 +2
29JUN26 82.50 C 0.00 0.00 0.00 3.13 -0.01 38 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 2.69 0.00 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.89 0.00 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.58 -0.01 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.96 -0.17 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 22.86 -0.43 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.97 -0.59 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.04 -0.60 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.25 -0.45 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.49 -0.55 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.88 -0.27 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.03 -0.29 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.52 -0.15 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.98 -0.10 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.67 -0.04 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.22 -0.07 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.06 +0.08 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.97 +0.06 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.00 -0.02 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.18 -0.15 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.36 +0.03 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.91 +0.16 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.06 -0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.51 -0.03 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.01 -0.05 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.65 +0.06 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.27 +0.06 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.88 +0.06 38 0 0 0
TOTAL CALL 95 3,834 -38
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
27NOV25 55.00 P 0.10 0.10 0.10 0.03 0.00 35 1 344 -1
27NOV25 57.50 P 0.17 0.17 0.17 0.10 -0.01 34 4 204 +2
27NOV25 60.00 P 0.42 0.52 0.42 0.32 -0.01 34 59 191 +9
27NOV25 62.50 P 1.00 1.23 1.00 0.78 0.00 34 50 343 +50
27NOV25 65.00 P 2.28 2.28 1.96 1.64 +0.01 34 7 402 -3
27NOV25 67.50 P 0.00 0.00 0.00 2.92 -0.03 33 0 204 0
27NOV25 70.00 P 0.00 0.00 0.00 4.66 -0.02 34 0 5 0
27NOV25 72.50 P 0.00 0.00 0.00 6.79 +0.05 36 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 8.99 +0.05 34 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 11.62 -0.08 46 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.98 +0.08 46 0 0 -24
27NOV25 82.50 P 0.00 0.00 0.00 16.40 -0.30 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.12 -0.01 34 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 64 0
30DEC25 57.50 P 0.86 0.86 0.86 0.58 -0.03 34 15 241 +10
30DEC25 60.00 P 1.45 1.45 1.45 1.08 +0.01 34 15 359 +15
30DEC25 62.50 P 0.00 0.00 0.00 1.80 +0.03 34 0 77 0
30DEC25 65.00 P 0.00 0.00 0.00 2.78 0.00 33 0 49 0
30DEC25 67.50 P 5.00 5.00 4.20 4.06 -0.05 33 14 38 +8
30DEC25 70.00 P 0.00 0.00 0.00 5.65 -0.02 33 0 61 0
30DEC25 72.50 P 0.00 0.00 0.00 7.26 -0.04 31 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 9.54 -0.02 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.70 -0.32 34 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.02 -0.44 33 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.52 -0.37 38 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.40 -0.26 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.09 -0.01 34 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.13 0.00 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.65 -0.02 34 0 256 0
29JAN26 57.50 P 1.33 1.33 1.32 1.11 +0.02 35 30 49 +30
29JAN26 60.00 P 0.00 0.00 0.00 1.76 +0.05 35 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 2.58 +0.04 34 0 271 0
29JAN26 65.00 P 0.00 0.00 0.00 3.60 -0.01 34 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 4.89 -0.02 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 6.46 -0.02 34 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 7.94 -0.32 32 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 10.20 +0.02 35 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 11.80 -0.36 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.30 -0.16 34 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.62 -0.50 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.55 +0.56 45 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.42 -0.24 35 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.05 +0.65 55 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.15 - 34 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
26FEB26 55.00 P 1.10 1.10 1.10 0.99 -0.02 35 3 3 +3
26FEB26 57.50 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 2.26 +0.03 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 3.16 +0.04 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 4.19 -0.02 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.49 -0.02 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 7.02 -0.01 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.47 -0.53 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.87 +0.62 37 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.15 -0.77 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.30 -0.16 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.62 -0.50 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.55 -0.06 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.50 -0.16 34 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.92 -0.01 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 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 36 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 +0.03 37 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.67 +0.03 37 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 1.05 +0.04 37 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 1.57 +0.05 37 0 27 0
30MAR26 57.50 P 0.00 0.00 0.00 2.23 +0.04 37 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 3.06 +0.12 37 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 3.98 +0.09 36 0 200 0
30MAR26 65.00 P 0.00 0.00 0.00 5.14 +0.05 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 6.43 +0.11 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.84 +0.05 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.40 -0.08 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.30 -0.31 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.58 +0.01 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.67 +0.04 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.09 -0.03 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.55 -0.06 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.78 +0.05 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.12 +0.07 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.05 +0.57 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 0.00 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 0.00 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 0.00 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 0.00 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 0.00 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 0.00 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.21 0.00 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 0.00 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 0.00 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 0.00 38 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.04 +0.05 38 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.90 +0.10 38 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 4.89 +0.11 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 5.94 +0.09 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.01 -0.10 36 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 8.34 -0.08 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.76 -0.15 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.44 -0.02 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.99 -0.32 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.73 -0.23 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.00 +0.14 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.58 -0.37 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.05 +0.12 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.10 +0.03 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.05 -0.24 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.52 +0.01 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 +0.03 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.84 +0.04 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.10 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 +0.05 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.66 +0.05 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 +0.06 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.27 +0.06 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 +0.07 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.35 +0.07 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.61 +0.09 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.92 +0.08 40 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 10.39 +0.09 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.90 +0.08 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.56 +0.14 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.14 -0.01 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.89 -0.06 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.75 -0.11 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.77 -0.06 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.63 -0.18 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.86 +0.19 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.78 -0.07 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.16 +0.33 42 0 0 0
TOTAL PUT 198 6,195 +99
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$ 71.70
27NOV25 40.00 C 0.00 0.00 0.00 31.79 -0.56 80 0 0 0
27NOV25 41.00 C 29.06 31.42 28.77 30.72 -0.64 0 240 202 +107
27NOV25 42.00 C 0.00 0.00 0.00 29.79 -0.58 59 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 28.79 -0.55 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 27.79 -0.58 0 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 26.72 -0.75 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 25.74 -0.64 0 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 24.80 -0.65 0 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 23.81 -0.63 59 0 15 0
27NOV25 49.00 C 0.00 0.00 0.00 22.81 -0.79 54 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.82 -0.62 57 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 19.22 -0.82 0 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 16.78 -0.82 0 0 36 0
27NOV25 57.50 C 0.00 0.00 0.00 14.41 -0.76 48 0 49 0
27NOV25 60.00 C 12.20 12.73 12.20 12.05 -0.81 48 3 66 +2
27NOV25 62.50 C 0.00 0.00 0.00 10.00 -0.62 53 0 397 0
27NOV25 65.00 C 7.03 7.03 7.03 7.99 -0.61 53 3 290 +3
27NOV25 67.50 C 5.48 6.38 5.20 6.25 -0.55 54 29 133 -4
27NOV25 70.00 C 4.30 5.00 4.00 4.77 -0.61 54 72 156 +2
27NOV25 72.50 C 3.14 4.08 3.10 3.60 -0.51 55 90 224 +29
27NOV25 75.00 C 2.21 3.06 2.21 2.71 -0.35 57 123 349 +22
27NOV25 77.50 C 1.64 2.30 1.64 1.94 -0.29 57 123 253 -56
27NOV25 80.00 C 1.50 1.72 1.24 1.34 -0.26 56 339 1,039 +35
27NOV25 82.50 C 1.05 1.30 0.92 0.91 -0.21 56 36 487 +12
27NOV25 85.00 C 0.76 1.01 0.73 0.60 -0.17 56 125 668 +22
27NOV25 87.50 C 0.66 0.66 0.58 0.39 -0.13 56 21 409 -8
27NOV25 90.00 C 0.55 0.60 0.46 0.25 -0.09 56 115 1,190 +30
27NOV25 92.50 C 0.49 0.49 0.34 0.15 -0.07 56 27 179 -4
27NOV25 95.00 C 0.40 0.40 0.28 0.10 -0.04 57 78 443 +44
27NOV25 97.50 C 0.27 0.27 0.24 0.06 -0.03 56 12 213 +1
27NOV25 100.00 C 0.17 0.23 0.17 0.04 -0.02 57 155 509 +27
27NOV25 102.50 C 0.18 0.18 0.17 0.02 -0.02 56 3 86 0
27NOV25 105.00 C 0.14 0.18 0.14 0.01 -0.02 55 4 381 +3
27NOV25 107.50 C 0.14 0.14 0.14 0.01 -0.01 58 1 103 +1
27NOV25 110.00 C 0.12 0.12 0.10 0.01 0.00 61 13 402 -8
27NOV25 112.50 C 0.11 0.11 0.11 0.01 0.00 64 3 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
27NOV25 120.00 C 0.06 0.07 0.04 0.01 0.00 72 51 655 -8
30DEC25 18.00 C 0.00 0.00 0.00 53.80 -0.53 114 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 53.28 -0.57 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 52.80 -0.66 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 52.30 -0.77 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 51.81 -0.55 104 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.81 -0.62 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 49.82 -0.61 95 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 48.82 -0.72 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 47.83 -0.57 86 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 46.83 -0.69 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 45.84 -0.75 78 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 44.72 -0.75 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 43.85 -0.70 69 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 42.74 -0.85 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 41.86 -0.72 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 40.87 -0.68 71 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.71 -0.81 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 38.77 -0.79 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 37.71 -0.83 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 36.74 -0.93 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 35.76 -0.81 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.72 -0.77 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.82 -0.81 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 32.84 -0.75 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 31.81 -0.82 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 30.83 -0.83 0 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 29.84 -0.81 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 28.84 -0.78 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 27.79 -0.85 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 26.97 -0.67 50 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 25.84 -0.96 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 24.95 -0.80 0 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 23.96 -0.77 35 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 23.00 -0.79 43 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 21.97 -0.86 31 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 19.65 -0.76 46 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 17.32 -0.80 46 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 15.12 -0.81 47 0 497 0
30DEC25 60.00 C 11.92 13.05 11.92 13.05 -0.63 47 11 439 -9
30DEC25 62.50 C 9.85 11.08 9.85 11.09 -0.63 47 40 119 +7
30DEC25 65.00 C 9.32 9.32 9.32 9.32 -0.62 47 1 185 0
30DEC25 67.50 C 7.06 7.65 7.06 7.77 -0.59 48 13 125 +12
30DEC25 70.00 C 5.73 6.60 5.73 6.45 -0.59 48 16 112 +16
30DEC25 72.50 C 4.85 5.70 4.85 5.33 -0.46 49 26 118 +10
30DEC25 75.00 C 4.23 4.73 4.13 4.44 -0.28 51 4 625 +1
30DEC25 77.50 C 3.51 3.51 3.30 3.59 -0.21 51 3 57 +1
30DEC25 80.00 C 2.85 3.43 2.75 2.84 -0.20 51 21 234 +16
30DEC25 82.50 C 2.50 2.50 2.50 2.23 -0.18 50 4 82 +4
30DEC25 85.00 C 1.89 2.45 1.89 1.74 -0.15 50 40 633 +11
30DEC25 87.50 C 1.75 2.06 1.60 1.34 -0.14 50 9 570 +3
30DEC25 90.00 C 1.47 1.72 1.33 1.02 -0.12 50 33 263 +22
30DEC25 92.50 C 1.22 1.33 1.22 0.78 -0.10 50 5 154 -2
30DEC25 95.00 C 0.00 0.00 0.00 0.59 -0.08 50 0 57 0
30DEC25 97.50 C 0.89 1.06 0.89 0.44 -0.07 50 12 49 -2
30DEC25 100.00 C 0.80 0.92 0.73 0.33 -0.05 50 37 796 +23
30DEC25 102.50 C 0.00 0.00 0.00 0.24 -0.05 50 0 98 0
30DEC25 105.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 119 0
30DEC25 107.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 81 0
30DEC25 110.00 C 0.52 0.52 0.52 0.10 -0.02 50 1 548 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 17 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 5 0
30DEC25 117.50 C 0.32 0.34 0.32 0.04 -0.01 51 2 56 +1
30DEC25 120.00 C 0.28 0.30 0.26 0.03 -0.01 51 14 231 +4
29JAN26 49.00 C 0.00 0.00 0.00 23.28 -0.84 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.37 -0.78 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.05 -0.80 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.83 -0.77 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.66 -0.77 44 0 1 0
29JAN26 60.00 C 13.79 13.79 13.79 13.72 -0.70 44 1 2 +1
29JAN26 62.50 C 0.00 0.00 0.00 11.93 -0.66 45 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 10.34 -0.62 46 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 8.90 -0.53 46 0 45 0
29JAN26 70.00 C 0.00 0.00 0.00 7.62 -0.56 47 0 61 0
29JAN26 72.50 C 0.00 0.00 0.00 6.60 -0.50 48 0 3 0
29JAN26 75.00 C 5.26 5.73 5.26 5.75 -0.27 49 6 62 +2
29JAN26 77.50 C 0.00 0.00 0.00 4.85 -0.23 50 0 183 0
29JAN26 80.00 C 0.00 0.00 0.00 4.04 -0.22 49 0 775 0
29JAN26 82.50 C 3.96 3.96 3.57 3.35 -0.20 49 3 77 0
29JAN26 85.00 C 2.98 3.37 2.98 2.76 -0.19 49 5 69 -3
29JAN26 87.50 C 2.85 2.91 2.85 2.27 -0.17 49 17 170 -2
29JAN26 90.00 C 2.40 2.40 2.40 1.85 -0.16 49 2 154 +2
29JAN26 92.50 C 0.00 0.00 0.00 1.51 -0.13 49 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.22 -0.12 49 0 46 0
29JAN26 97.50 C 1.70 1.83 1.70 0.99 -0.10 49 4 70 +2
29JAN26 100.00 C 1.45 1.45 1.45 0.80 -0.09 49 1 121 +1
29JAN26 102.50 C 1.30 1.50 1.30 0.64 -0.08 49 3 12 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.51 -0.07 49 0 49 0
29JAN26 107.50 C 1.12 1.12 1.12 0.41 -0.06 49 8 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 25 0
29JAN26 112.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 11 0
29JAN26 117.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 22 0
29JAN26 120.00 C 0.68 0.68 0.68 0.13 -0.02 49 2 32 +2
26FEB26 50.00 C 0.00 0.00 0.00 22.77 -0.67 46 97 97 +97
26FEB26 52.50 C 0.00 0.00 0.00 20.45 -0.73 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.29 -0.75 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.29 -0.70 44 0 1 0
26FEB26 60.00 C 13.77 13.77 13.77 14.41 -0.72 44 1 6 +1
26FEB26 62.50 C 0.00 0.00 0.00 12.76 -0.61 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.25 -0.64 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.86 -0.56 46 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.63 -0.60 47 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 7.64 -0.54 48 0 0 0
26FEB26 75.00 C 6.90 6.90 6.90 6.77 -0.35 49 1 1 +1
26FEB26 77.50 C 0.00 0.00 0.00 5.90 -0.26 49 0 1 0
26FEB26 80.00 C 5.50 5.50 5.50 5.07 -0.24 49 1 2 +1
26FEB26 82.50 C 0.00 0.00 0.00 4.33 -0.23 49 0 45 0
26FEB26 85.00 C 3.91 4.65 3.91 3.69 -0.22 49 3 31 +1
26FEB26 87.50 C 0.00 0.00 0.00 3.13 -0.21 49 0 31 0
26FEB26 90.00 C 3.70 3.70 3.70 2.65 -0.19 49 502 530 +499
26FEB26 92.50 C 0.00 0.00 0.00 2.24 -0.18 49 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 1.89 -0.16 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.59 -0.14 49 0 0 0
26FEB26 100.00 C 2.40 2.40 2.30 1.33 -0.13 48 5 8 +4
26FEB26 102.50 C 1.96 2.24 1.96 1.11 -0.12 48 258 258 +258
30MAR26 20.00 C 0.00 0.00 0.00 51.95 -0.74 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 50.91 -0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.96 -0.81 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.00 -0.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.97 -0.80 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.99 -0.80 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.01 -0.83 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.05 -0.76 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.07 -0.79 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 43.08 -0.78 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.11 -0.80 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 41.14 -0.79 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.17 -0.80 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.20 -0.75 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.23 -0.80 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.25 -0.81 50 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 36.29 -0.78 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.32 -0.81 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.38 -0.77 51 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 33.40 -0.79 50 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 32.45 -0.79 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.49 -0.76 49 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 30.49 -0.68 47 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 29.60 -0.88 48 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 28.66 -0.76 48 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 27.77 -0.70 48 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 26.78 -0.78 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 26.21 -0.66 52 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 24.88 -0.82 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 24.02 -0.77 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 23.14 -0.76 45 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 20.96 -0.73 44 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 18.84 -0.72 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 16.90 -0.76 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.21 -0.66 44 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 13.63 -0.58 45 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.17 -0.64 45 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 10.82 -0.53 46 0 44 0
30MAR26 70.00 C 9.09 9.09 9.09 9.64 -0.57 46 1 578 0
30MAR26 72.50 C 7.98 7.98 7.98 8.68 -0.32 47 2 186 +2
30MAR26 75.00 C 7.56 7.56 7.56 7.89 -0.20 49 1 710 0
30MAR26 77.50 C 0.00 0.00 0.00 6.97 -0.15 49 0 45 0
30MAR26 80.00 C 6.00 6.40 5.90 6.11 -0.14 49 125 403 +125
30MAR26 82.50 C 0.00 0.00 0.00 5.34 -0.13 49 0 102 0
30MAR26 85.00 C 4.85 5.69 4.85 4.66 -0.12 48 5 749 +1
30MAR26 87.50 C 4.71 5.20 4.67 4.06 -0.11 48 5 97 +5
30MAR26 90.00 C 4.40 4.75 4.40 3.53 -0.10 48 15 172 +15
30MAR26 92.50 C 4.15 4.21 4.03 3.06 -0.09 48 8 32 +6
30MAR26 95.00 C 3.65 3.89 3.61 2.65 -0.09 48 17 562 +13
30MAR26 97.50 C 0.00 0.00 0.00 2.29 -0.08 48 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 1.98 -0.07 48 0 59 0
30MAR26 102.50 C 0.00 0.00 0.00 1.70 -0.07 48 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 1.47 -0.06 48 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.26 -0.06 48 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.09 -0.05 48 0 19 0
30MAR26 112.50 C 0.00 0.00 0.00 0.93 -0.05 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.80 -0.04 48 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.69 -0.03 48 0 10 0
30MAR26 120.00 C 1.62 1.62 1.62 0.59 -0.03 48 1 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 1 0
30MAR26 127.50 C 0.00 0.00 0.00 0.37 -0.02 48 0 15 0
30MAR26 130.00 C 1.42 1.42 1.42 0.32 -0.02 48 2 18 0
30MAR26 132.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 1 0
30MAR26 135.00 C 1.13 1.13 1.13 0.23 -0.02 48 5 82 +5
29JUN26 30.00 C 0.00 0.00 0.00 42.59 -0.68 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.62 -0.71 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.59 -0.78 51 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.69 -0.70 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.77 -0.68 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.75 -0.77 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.78 -0.77 48 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.83 -0.78 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.94 -0.72 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.99 -0.73 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.01 -0.77 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.09 -0.73 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.18 -0.70 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.26 -0.76 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.35 -0.76 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.46 -0.78 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.58 -0.76 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.70 -0.80 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.87 -0.73 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 25.03 -0.76 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.21 -0.77 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 22.23 -0.72 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 20.36 -0.73 43 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 18.71 -0.67 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.17 -0.61 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 15.72 -0.52 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 14.36 -0.66 45 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 13.11 -0.64 45 0 43 0
29JUN26 70.00 C 11.60 11.60 11.60 12.03 -0.69 46 1 225 0
29JUN26 72.50 C 10.11 10.11 10.11 11.11 -0.66 46 1 332 0
29JUN26 75.00 C 0.00 0.00 0.00 10.27 -0.54 47 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 9.51 -0.33 48 0 192 0
29JUN26 80.00 C 0.00 0.00 0.00 8.62 -0.32 48 0 197 0
29JUN26 82.50 C 0.00 0.00 0.00 7.81 -0.31 48 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.06 -0.31 48 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 6.38 -0.30 48 0 0 0
29JUN26 90.00 C 6.40 6.40 6.40 5.77 -0.29 48 1 150 +1
29JUN26 92.50 C 0.00 0.00 0.00 5.21 -0.28 48 0 161 0
29JUN26 95.00 C 5.85 5.85 5.85 4.70 -0.27 48 1 9 +1
29JUN26 97.50 C 0.00 0.00 0.00 4.24 -0.26 48 0 0 0
29JUN26 100.00 C 5.06 5.06 5.06 3.82 -0.25 47 1 102 +1
29JUN26 102.50 C 0.00 0.00 0.00 3.44 -0.24 47 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.10 -0.22 47 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.79 -0.21 47 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.51 -0.20 47 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.26 -0.19 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.04 -0.17 47 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.83 -0.17 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.65 -0.16 47 0 15 0
29JUN26 122.50 C 0.00 0.00 0.00 1.48 -0.15 47 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.33 -0.14 47 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.20 -0.13 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.08 -0.12 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 0.97 -0.12 47 0 25 0
29JUN26 135.00 C 2.58 2.58 2.58 0.87 -0.11 47 2 6 +2
29SEP26 43.00 C 0.00 0.00 0.00 31.03 -0.78 43 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 30.18 -1.62 43 0 0 0
29SEP26 45.00 C 29.57 29.57 29.57 29.28 -0.75 42 2 11 +2
29SEP26 46.00 C 0.00 0.00 0.00 28.47 -0.77 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.65 -0.76 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.86 -0.76 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.07 -0.76 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.34 -0.77 42 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 23.60 -0.70 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.00 -0.62 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 20.48 -0.56 44 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 19.04 -0.54 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 17.69 -0.61 45 0 0 0
29SEP26 65.00 C 15.50 15.50 15.50 16.42 -0.64 45 1 3 +1
29SEP26 67.50 C 0.00 0.00 0.00 15.22 -0.62 45 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.11 -0.68 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 13.20 -0.69 46 0 16 0
29SEP26 75.00 C 11.50 11.50 11.50 12.34 -0.71 47 4 13 -4
29SEP26 77.50 C 0.00 0.00 0.00 11.60 -0.66 48 0 5 0
29SEP26 80.00 C 11.07 11.07 10.92 10.92 -0.45 48 18 80 +18
29SEP26 82.50 C 0.00 0.00 0.00 10.16 -0.37 48 0 21 0
29SEP26 85.00 C 9.20 9.20 9.20 9.39 -0.37 48 3 42 0
29SEP26 87.50 C 0.00 0.00 0.00 8.67 -0.37 48 0 0 0
29SEP26 90.00 C 8.16 8.16 8.16 8.01 -0.36 48 25 42 +25
29SEP26 92.50 C 8.50 8.50 8.50 7.40 -0.35 48 2 8 +2
29SEP26 95.00 C 0.00 0.00 0.00 6.83 -0.34 48 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.31 -0.33 48 0 0 0
29SEP26 100.00 C 6.91 6.91 6.91 5.82 -0.33 48 1 21 -1
29SEP26 102.50 C 0.00 0.00 0.00 5.38 -0.31 48 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 4.96 -0.31 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.58 -0.29 48 0 2 0
29SEP26 110.00 C 6.23 6.23 5.72 4.23 -0.28 48 4 44 +4
29SEP26 112.50 C 0.00 0.00 0.00 3.90 -0.28 48 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.60 -0.27 48 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 3.33 -0.25 48 0 0 0
29SEP26 120.00 C 4.81 4.81 4.70 3.07 -0.25 48 3 34 +2
TOTAL CALL 3,135 30,283 +1,465
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 194 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 151 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
27NOV25 50.00 P 0.09 0.09 0.05 0.02 0.00 60 13 188 +4
27NOV25 52.50 P 0.17 0.17 0.12 0.04 -0.02 57 19 192 -5
27NOV25 55.00 P 0.28 0.34 0.19 0.09 -0.03 56 75 446 +27
27NOV25 57.50 P 0.43 0.55 0.27 0.20 -0.05 56 69 325 +1
27NOV25 60.00 P 0.83 0.90 0.42 0.42 -0.06 56 143 845 +51
27NOV25 62.50 P 1.22 1.45 0.73 0.76 -0.10 56 518 1,334 +254
27NOV25 65.00 P 1.90 2.23 1.25 1.27 -0.14 55 245 1,078 +26
27NOV25 67.50 P 2.60 3.20 1.90 2.01 -0.14 55 382 894 -6
27NOV25 70.00 P 4.30 4.39 2.87 3.04 -0.10 56 253 829 +10
27NOV25 72.50 P 5.84 6.00 4.16 4.37 +0.01 57 129 954 -44
27NOV25 75.00 P 7.29 7.29 5.88 5.99 +0.17 58 16 368 +2
27NOV25 77.50 P 8.00 8.00 8.00 7.77 +0.32 59 1 197 -1
27NOV25 80.00 P 11.20 11.30 10.00 9.74 +0.18 61 31 582 -21
27NOV25 82.50 P 0.00 0.00 0.00 11.89 +0.25 63 0 566 0
27NOV25 85.00 P 0.00 0.00 0.00 14.15 +0.34 66 0 912 0
27NOV25 87.50 P 17.00 17.00 17.00 16.44 +0.38 68 1 176 0
27NOV25 90.00 P 0.00 0.00 0.00 18.85 +0.49 72 0 63 0
27NOV25 92.50 P 0.00 0.00 0.00 21.23 +0.57 74 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 23.64 +0.44 76 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 26.11 +0.45 80 0 4 0
27NOV25 100.00 P 29.79 29.79 29.79 28.56 +0.41 83 1 9 -1
27NOV25 102.50 P 0.00 0.00 0.00 30.90 +0.25 78 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 33.49 +0.34 88 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 36.01 +0.36 94 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 38.47 +0.32 96 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 41.09 +0.44 107 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 43.58 +0.43 110 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 46.02 +0.37 111 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 48.58 +0.43 118 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 111 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 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 72 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 62 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 277 0
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 55 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 428 0
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 0.01 -0.01 48 0 77 0
30DEC25 44.00 P 0.12 0.12 0.12 0.02 -0.01 50 15 175 +15
30DEC25 45.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 0.00 51 0 510 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 378 0
30DEC25 49.00 P 0.28 0.28 0.28 0.11 -0.01 50 2 113 0
30DEC25 50.00 P 0.31 0.33 0.29 0.14 -0.02 50 12 239 +6
30DEC25 52.50 P 0.46 0.48 0.35 0.27 -0.03 50 3 296 -2
30DEC25 55.00 P 0.72 0.77 0.64 0.48 -0.02 50 3 286 +3
30DEC25 57.50 P 1.03 1.05 0.76 0.76 -0.04 50 44 591 +2
30DEC25 60.00 P 1.50 1.56 1.15 1.16 -0.07 49 17 637 -9
30DEC25 62.50 P 2.30 2.30 1.68 1.73 -0.07 49 10 187 +1
30DEC25 65.00 P 3.30 3.30 2.35 2.45 -0.08 49 99 360 +52
30DEC25 67.50 P 4.30 4.30 3.45 3.35 -0.08 49 47 250 -15
30DEC25 70.00 P 5.50 5.60 4.50 4.49 -0.01 49 56 1,645 +13
30DEC25 72.50 P 7.30 7.30 6.30 5.90 +0.16 50 15 636 -3
30DEC25 75.00 P 0.00 0.00 0.00 7.52 +0.20 52 0 179 0
30DEC25 77.50 P 0.00 0.00 0.00 9.18 +0.12 52 0 92 0
30DEC25 80.00 P 12.55 12.55 12.55 11.02 +0.09 53 20 118 +16
30DEC25 82.50 P 0.00 0.00 0.00 13.00 +0.09 54 0 147 0
30DEC25 85.00 P 0.00 0.00 0.00 15.08 +0.10 55 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 17.26 +0.15 56 0 24 0
30DEC25 90.00 P 20.95 20.95 20.95 19.54 +0.26 58 1 543 -1
30DEC25 92.50 P 0.00 0.00 0.00 21.89 +0.36 60 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 24.21 +0.41 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.55 +0.43 63 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 28.92 +0.45 64 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 31.41 +0.57 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.84 +0.68 69 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.15 +0.50 68 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.71 +0.56 72 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.13 +0.48 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.58 +0.43 74 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.02 +0.37 75 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 48.58 +0.43 80 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 7 0
29JAN26 50.00 P 0.00 0.00 0.00 0.37 -0.02 49 0 56 0
29JAN26 52.50 P 0.71 0.71 0.71 0.57 -0.04 48 1 23 +1
29JAN26 55.00 P 0.88 0.88 0.88 0.88 -0.06 48 2 115 +2
29JAN26 57.50 P 1.43 1.43 1.43 1.30 -0.07 48 1 57 +1
29JAN26 60.00 P 2.16 2.16 1.76 1.84 -0.08 48 4 92 +1
29JAN26 62.50 P 2.98 2.98 2.75 2.51 -0.09 48 3 107 +2
29JAN26 65.00 P 4.00 4.00 3.85 3.33 -0.09 48 2 224 0
29JAN26 67.50 P 5.10 5.10 4.22 4.32 -0.09 47 28 258 +1
29JAN26 70.00 P 6.24 6.24 6.15 5.52 -0.01 48 2 1,622 +2
29JAN26 72.50 P 8.10 8.10 7.93 6.97 +0.16 49 4 180 -3
29JAN26 75.00 P 0.00 0.00 0.00 8.60 +0.30 50 0 418 0
29JAN26 77.50 P 0.00 0.00 0.00 10.26 +0.11 51 0 204 0
29JAN26 80.00 P 0.00 0.00 0.00 12.02 +0.02 51 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 13.89 -0.04 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 15.90 -0.02 52 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 17.98 +0.02 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 20.15 +0.21 54 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 22.40 +0.17 56 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 24.70 +0.25 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.08 +0.35 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 29.48 +0.53 61 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 31.85 +0.53 63 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 34.15 +0.49 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.53 +0.53 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.01 +0.63 66 0 0 0
29JAN26 112.50 P 40.70 40.70 40.70 41.39 +0.64 67 1 1 +1
29JAN26 115.00 P 0.00 0.00 0.00 43.80 +0.64 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.17 +0.49 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.64 +0.49 68 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.61 -0.04 48 97 98 +97
26FEB26 52.50 P 1.04 1.04 1.01 0.91 -0.06 48 30 31 +30
26FEB26 55.00 P 0.00 0.00 0.00 1.30 -0.08 48 0 5 0
26FEB26 57.50 P 1.57 1.57 1.57 1.81 -0.08 47 20 22 +20
26FEB26 60.00 P 0.00 0.00 0.00 2.45 -0.09 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 3.21 -0.11 47 0 63 0
26FEB26 65.00 P 0.00 0.00 0.00 4.09 -0.11 47 0 45 0
26FEB26 67.50 P 5.13 5.13 5.04 5.10 -0.11 47 55 64 +45
26FEB26 70.00 P 0.00 0.00 0.00 6.35 -0.04 47 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 7.84 +0.13 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.45 +0.13 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.13 +0.10 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.83 -0.03 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.70 -0.06 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.62 -0.04 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.65 -0.04 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.75 -0.01 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.93 -0.01 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 25.16 +0.03 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.46 +0.09 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.80 +0.19 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.19 +0.35 59 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 0.00 48 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 49 0 141 0
30MAR26 37.00 P 0.21 0.21 0.21 0.07 -0.01 48 3 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 0.00 48 0 150 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 0.00 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 0.00 48 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 0.00 48 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 0.00 48 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.50 0.00 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.68 -0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.79 -0.01 47 0 84 0
30MAR26 50.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 599 0
30MAR26 52.50 P 1.23 1.23 1.14 1.29 -0.01 47 8 120 -1
30MAR26 55.00 P 1.65 1.65 1.52 1.79 -0.01 47 23 763 -7
30MAR26 57.50 P 2.06 2.06 2.06 2.38 -0.01 47 30 214 0
30MAR26 60.00 P 3.33 3.33 3.33 3.06 -0.01 47 2 199 +2
30MAR26 62.50 P 4.19 4.19 3.60 3.90 -0.01 47 91 455 +66
30MAR26 65.00 P 0.00 0.00 0.00 4.85 0.00 47 0 307 0
30MAR26 67.50 P 0.00 0.00 0.00 5.87 -0.01 47 0 132 0
30MAR26 70.00 P 0.00 0.00 0.00 7.18 +0.09 47 0 1,276 0
30MAR26 72.50 P 0.00 0.00 0.00 8.69 +0.13 48 2 209 +2
30MAR26 75.00 P 0.00 0.00 0.00 10.34 +0.19 49 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 11.98 +0.10 50 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.68 +0.03 50 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 15.49 +0.04 50 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 17.37 +0.04 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 19.35 +0.06 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.39 +0.05 52 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 23.51 +0.08 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.69 +0.07 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.91 +0.09 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.21 +0.11 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 32.53 +0.12 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.91 +0.28 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.32 +0.41 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.71 +0.45 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.09 +0.44 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.41 +0.40 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.78 +0.47 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.15 +0.47 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.57 +0.50 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.98 +0.41 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.44 +0.56 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.83 +0.51 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 61.30 +0.62 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.69 +0.54 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 45 0
29JUN26 35.00 P 0.31 0.31 0.31 0.19 -0.02 47 3 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 -0.04 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.04 47 0 169 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 -0.05 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.06 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.86 -0.06 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.97 -0.06 46 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 -0.08 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.27 -0.08 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 -0.08 46 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.59 -0.10 46 0 26 0
29JUN26 50.00 P 1.71 1.71 1.71 1.81 -0.09 46 30 92 -7
29JUN26 52.50 P 0.00 0.00 0.00 2.33 -0.11 46 0 158 0
29JUN26 55.00 P 0.00 0.00 0.00 3.00 -0.12 46 0 47 0
29JUN26 57.50 P 0.00 0.00 0.00 3.71 -0.14 46 0 141 0
29JUN26 60.00 P 0.00 0.00 0.00 4.57 -0.14 46 0 131 0
29JUN26 62.50 P 5.75 5.75 5.12 5.50 -0.15 46 59 109 +34
29JUN26 65.00 P 0.00 0.00 0.00 6.54 -0.15 46 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 7.66 -0.16 46 0 99 0
29JUN26 70.00 P 10.02 10.02 10.02 9.03 -0.03 46 1 723 0
29JUN26 72.50 P 0.00 0.00 0.00 10.59 +0.10 47 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 12.22 +0.11 48 0 145 0
29JUN26 77.50 P 13.94 13.94 13.94 13.89 +0.03 49 1 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.59 +0.11 49 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 17.31 -0.03 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.14 -0.09 49 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 21.04 -0.13 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.96 -0.13 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.01 -0.10 51 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 27.07 -0.10 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.17 -0.08 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.37 -0.06 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.58 -0.06 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.82 -0.04 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.13 -0.02 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.46 +0.03 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.81 +0.14 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.21 +0.28 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.64 +0.42 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.08 +0.59 59 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 52.46 +0.56 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.85 +0.61 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.25 +0.59 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.66 +0.55 62 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 61.97 +0.56 62 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 64.46 +0.63 64 0 45 0
29SEP26 43.00 P 1.10 1.10 1.10 1.35 -0.09 47 1 16 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.09 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.68 -0.10 47 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.12 47 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 -0.12 47 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 -0.12 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.52 -0.12 47 0 25 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 -0.14 47 0 124 0
29SEP26 52.50 P 0.00 0.00 0.00 3.45 -0.15 47 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.17 47 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 5.05 -0.17 47 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 5.95 -0.18 46 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 7.00 -0.20 46 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.07 -0.20 46 0 105 0
29SEP26 67.50 P 9.95 9.95 9.95 9.29 -0.20 46 1 16 0
29SEP26 70.00 P 0.00 0.00 0.00 10.69 -0.06 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 12.20 +0.11 47 0 34 0
29SEP26 75.00 P 15.00 15.00 15.00 13.84 +0.05 48 4 10 -3
29SEP26 77.50 P 0.00 0.00 0.00 15.56 +0.18 49 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 17.34 +0.19 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.07 +0.13 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.82 -0.03 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.67 -0.13 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.59 -0.12 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.52 -0.18 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.51 -0.15 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.58 -0.15 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.67 -0.14 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.78 -0.14 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.97 -0.10 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.19 -0.10 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.43 -0.09 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.68 -0.09 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.01 -0.04 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.35 +0.11 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.71 +0.18 56 0 4 0
TOTAL PUT 2,749 40,921 +662
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$ 69.25
27NOV25 49.00 C 0.00 0.00 0.00 20.36 - 50 0 0 -
27NOV25 50.00 C 0.00 0.00 0.00 19.36 -1.40 45 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.80 -1.47 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.40 -1.30 43 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.90 -1.35 34 0 0 0
27NOV25 60.00 C 8.99 8.99 8.99 9.57 -1.31 39 2 2 +2
27NOV25 62.50 C 0.00 0.00 0.00 7.64 -0.99 47 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 5.47 -0.98 41 218 219 +218
27NOV25 67.50 C 3.22 3.22 3.22 3.86 -1.09 42 16 61 +16
27NOV25 70.00 C 2.13 2.69 2.13 2.61 -0.83 42 19 21 +15
27NOV25 72.50 C 1.43 1.77 1.41 1.69 -0.63 43 40 135 +21
27NOV25 75.00 C 0.90 1.10 0.86 1.07 -0.39 43 48 128 +39
27NOV25 77.50 C 0.59 0.70 0.57 0.63 -0.25 43 55 90 +8
27NOV25 80.00 C 0.39 0.39 0.32 0.35 -0.15 43 19 245 +19
27NOV25 82.50 C 0.26 0.26 0.25 0.19 -0.09 44 7 180 +5
27NOV25 85.00 C 0.14 0.15 0.13 0.10 -0.05 44 23 170 +11
27NOV25 87.50 C 0.10 0.11 0.10 0.05 -0.03 44 11 274 -11
27NOV25 90.00 C 0.06 0.06 0.06 0.03 -0.01 45 7 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 26.34 -2.09 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.11 -0.66 83 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.28 -1.38 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 23.31 -1.87 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.59 -1.24 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.55 -1.39 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.58 -1.23 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.64 -1.34 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.18 -1.09 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.90 -1.68 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.71 -0.97 42 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.62 -0.98 42 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 8.71 -0.84 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.07 -0.74 42 0 3 0
30DEC25 67.50 C 4.80 4.80 4.80 5.61 -0.94 42 15 156 +15
30DEC25 70.00 C 3.71 4.38 3.71 4.41 -0.76 42 25 73 +25
30DEC25 72.50 C 3.30 3.30 3.30 3.44 -0.61 43 1 520 0
30DEC25 75.00 C 0.00 0.00 0.00 2.66 -0.46 43 0 154 0
30DEC25 77.50 C 1.88 2.05 1.88 2.02 -0.32 44 7 87 +2
30DEC25 80.00 C 1.27 1.61 1.27 1.48 -0.25 43 62 211 -6
30DEC25 82.50 C 0.98 1.04 0.98 1.08 -0.18 43 27 824 +17
30DEC25 85.00 C 0.70 0.92 0.70 0.77 -0.13 43 183 412 +57
30DEC25 87.50 C 0.56 0.56 0.55 0.54 -0.10 43 42 158 +42
30DEC25 90.00 C 0.46 0.46 0.44 0.38 -0.07 43 46 421 0
30DEC25 92.50 C 0.35 0.39 0.34 0.26 -0.05 43 26 89 -26
30DEC25 95.00 C 0.28 0.28 0.28 0.18 -0.03 43 1 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 198 0
30DEC25 100.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 192 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 44 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 44 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 20.76 - 37 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 20.32 - 52 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 17.54 -1.11 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.39 -1.19 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.72 -0.57 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.83 -1.22 45 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 9.75 -1.40 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.25 -0.67 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 6.89 -0.88 43 0 0 0
29JAN26 70.00 C 5.33 5.40 5.33 5.77 -0.70 43 43 35 +21
29JAN26 72.50 C 4.50 4.77 4.36 4.73 -0.61 43 151 238 +68
29JAN26 75.00 C 3.61 3.61 3.61 3.87 -0.55 44 14 47 -14
29JAN26 77.50 C 2.71 2.71 2.71 3.19 -0.38 44 15 55 +15
29JAN26 80.00 C 0.00 0.00 0.00 2.57 -0.29 44 0 119 0
29JAN26 82.50 C 0.00 0.00 0.00 2.04 -0.23 44 0 99 0
29JAN26 85.00 C 1.60 1.60 1.50 1.61 -0.18 44 2 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.26 -0.14 44 0 174 0
29JAN26 90.00 C 1.10 1.12 1.01 0.98 -0.11 44 120 190 +73
29JAN26 92.50 C 0.85 0.85 0.85 0.76 -0.08 44 15 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.59 -0.06 44 0 115 0
29JAN26 97.50 C 0.00 0.00 0.00 0.45 -0.04 44 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.04 - 38 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 20.79 - 51 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 18.07 -0.96 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.11 -1.43 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.92 -1.59 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.12 -1.70 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.53 -0.81 42 0 0 0
26FEB26 65.00 C 8.58 8.58 8.58 9.17 -0.64 43 15 15 +15
26FEB26 67.50 C 0.00 0.00 0.00 7.84 -0.90 43 0 0 0
26FEB26 70.00 C 6.85 6.85 6.85 6.68 -0.79 43 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 5.70 -0.70 43 0 6 0
26FEB26 75.00 C 0.00 0.00 0.00 4.82 -0.60 44 0 0 0
26FEB26 77.50 C 3.90 3.90 3.90 4.09 -0.47 44 1 16 +1
26FEB26 80.00 C 0.00 0.00 0.00 3.45 -0.35 44 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 2.86 -0.29 44 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.35 -0.25 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.93 -0.20 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 1.58 -0.16 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.29 -0.13 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.04 -0.11 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.85 -0.08 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.68 -0.07 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.65 -1.78 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.29 -1.00 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.81 -1.92 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.21 -2.13 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.00 -2.06 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.53 -1.81 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.77 -1.37 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.88 -1.69 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.57 -1.13 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.93 -1.67 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.99 -1.43 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.04 -1.83 42 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 11.54 -0.88 43 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 10.33 -1.05 44 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.08 -0.89 45 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 7.96 -0.79 45 0 57 0
30MAR26 72.50 C 0.00 0.00 0.00 7.01 -0.66 45 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 6.13 -0.58 46 0 34 0
30MAR26 77.50 C 0.00 0.00 0.00 5.33 -0.56 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 4.63 -0.45 46 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 3.98 -0.39 46 0 50 0
30MAR26 85.00 C 0.00 0.00 0.00 3.41 -0.34 46 0 41 0
30MAR26 87.50 C 0.00 0.00 0.00 2.91 -0.30 46 0 144 0
30MAR26 90.00 C 2.65 2.65 2.54 2.48 -0.26 46 41 125 +38
30MAR26 92.50 C 0.00 0.00 0.00 2.11 -0.22 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.79 -0.19 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.52 -0.16 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.28 -0.14 45 10 239 +10
30MAR26 102.50 C 0.00 0.00 0.00 1.08 -0.12 45 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.92 -0.07 46 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.75 -0.11 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.63 -0.07 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.53 -0.06 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.45 -0.05 45 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 -0.05 45 0 19 0
29JUN26 45.00 C 0.00 0.00 0.00 26.00 -1.77 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.81 -2.37 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.90 -1.85 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.64 -1.16 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.33 -2.33 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.03 -1.86 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.64 -1.76 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.50 -0.60 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.33 -1.40 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 15.11 -1.13 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 13.51 -0.91 43 0 3 0
29JUN26 65.00 C 12.36 12.36 12.36 12.44 -1.29 45 15 15 +15
29JUN26 67.50 C 0.00 0.00 0.00 11.25 -0.85 45 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.19 -0.77 45 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.22 -0.71 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.34 -0.65 46 0 19 0
29JUN26 77.50 C 7.86 7.86 7.86 7.55 -0.59 46 2 16 +2
29JUN26 80.00 C 0.00 0.00 0.00 6.82 -0.51 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 6.13 -0.44 46 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 5.46 -0.43 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 4.89 -0.35 46 0 7 0
29JUN26 90.00 C 4.40 4.40 4.40 4.37 -0.34 46 2 44 0
29JUN26 92.50 C 0.00 0.00 0.00 3.87 -0.32 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.48 -0.25 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.09 -0.25 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 2.74 -0.21 46 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.46 -0.18 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.18 -0.18 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.93 -0.15 46 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.73 -0.07 46 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.54 -0.07 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.89 - 45 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 23.36 - 46 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 21.52 -1.54 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.64 -1.30 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.91 -1.46 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.91 -0.63 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.55 -0.54 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.40 -0.87 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.28 -0.86 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.26 -0.80 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.32 -0.74 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.46 -0.67 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.67 -0.62 46 0 0 0
29SEP26 80.00 C 8.35 8.35 8.35 8.93 -0.60 46 1 44 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.25 -0.51 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 7.65 -0.41 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 7.01 -0.40 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.40 -0.36 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 5.90 -0.31 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.41 -0.31 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 4.92 -0.30 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.54 -0.23 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.17 -0.23 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.81 -0.22 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.47 -0.19 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.21 -0.16 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.94 -0.16 46 0 4 0
TOTAL CALL 1,362 12,478 +729
27NOV25 49.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27NOV25 55.00 P 0.14 0.14 0.14 0.04 +0.02 44 1 51 +1
27NOV25 57.50 P 0.25 0.25 0.25 0.11 +0.04 43 2 78 +2
27NOV25 60.00 P 0.47 0.53 0.43 0.29 +0.11 44 79 73 +20
27NOV25 62.50 P 0.87 0.90 0.70 0.63 +0.21 44 39 134 +14
27NOV25 65.00 P 1.52 1.66 1.26 1.22 +0.36 44 300 441 +258
27NOV25 67.50 P 2.45 2.72 2.10 2.10 +0.57 44 98 284 -49
27NOV25 70.00 P 3.30 4.05 3.30 3.37 +0.83 44 28 321 -7
27NOV25 72.50 P 5.67 5.67 5.20 4.98 +1.05 45 4 280 -2
27NOV25 75.00 P 7.59 7.59 7.59 6.84 +1.21 46 7 576 -7
27NOV25 77.50 P 9.80 9.80 9.80 9.00 +1.49 49 1 164 -1
27NOV25 80.00 P 0.00 0.00 0.00 11.20 +1.43 50 0 361 0
27NOV25 82.50 P 13.83 13.83 13.83 13.58 +1.28 53 1 157 -1
27NOV25 85.00 P 0.00 0.00 0.00 15.98 +1.38 56 0 113 0
27NOV25 87.50 P 0.00 0.00 0.00 18.80 +1.69 74 0 71 0
27NOV25 90.00 P 0.00 0.00 0.00 20.97 +1.42 67 0 15 -52
27NOV25 92.50 P 0.00 0.00 0.00 23.53 +1.06 76 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 25.91 +1.38 75 0 0 -13
27NOV25 97.50 P 0.00 0.00 0.00 28.67 +1.61 92 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 31.14 +1.55 96 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 34.12 +2.27 118 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.57 +2.01 122 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.44 +1.40 100 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 41.49 +1.53 129 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 44.06 +2.21 136 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.20 +0.07 43 0 97 0
30DEC25 55.00 P 0.51 0.51 0.51 0.39 +0.12 43 1 158 +1
30DEC25 57.50 P 0.83 0.94 0.77 0.71 +0.21 43 29 246 0
30DEC25 60.00 P 1.13 1.38 1.13 1.16 +0.30 43 30 597 +15
30DEC25 62.50 P 2.11 2.11 1.91 1.80 +0.45 44 3 280 +2
30DEC25 65.00 P 3.00 3.00 2.60 2.59 +0.57 43 192 286 +4
30DEC25 67.50 P 3.88 4.02 3.88 3.67 +0.71 43 146 206 -128
30DEC25 70.00 P 5.00 5.55 4.91 4.97 +0.91 44 130 733 -26
30DEC25 72.50 P 6.87 7.03 6.65 6.49 +1.07 44 9 146 0
30DEC25 75.00 P 0.00 0.00 0.00 8.01 +1.00 43 0 336 0
30DEC25 77.50 P 10.80 10.80 10.80 10.17 +1.14 46 1 64 +1
30DEC25 80.00 P 0.00 0.00 0.00 12.11 +1.10 46 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 13.97 +0.91 43 0 237 0
30DEC25 85.00 P 0.00 0.00 0.00 16.61 +1.94 50 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 19.06 +1.36 53 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 20.97 +0.99 46 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 23.58 +1.11 52 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 26.02 +0.92 54 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.67 +1.61 62 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 31.14 +1.07 64 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 34.12 +1.65 78 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.57 +2.00 80 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.44 +1.12 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.49 +1.53 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.06 +1.70 90 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.76 +0.82 64 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.25 +0.82 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.25 - 44 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.32 - 44 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.56 +0.16 44 0 10 0
29JAN26 55.00 P 0.97 1.11 0.95 0.90 +0.24 44 55 62 +35
29JAN26 57.50 P 0.00 0.00 0.00 1.36 +0.32 44 0 15 0
29JAN26 60.00 P 1.99 2.12 1.99 1.90 +0.39 43 46 63 -30
29JAN26 62.50 P 2.88 2.88 2.88 2.69 +0.55 44 15 142 +15
29JAN26 65.00 P 3.79 3.79 3.79 3.62 +0.67 44 15 34 0
29JAN26 67.50 P 4.97 4.97 4.67 4.75 +0.81 44 132 157 +131
29JAN26 70.00 P 5.80 5.80 5.80 6.06 +0.91 44 3 686 +3
29JAN26 72.50 P 7.80 7.86 7.55 7.54 +1.06 44 25 109 +3
29JAN26 75.00 P 0.00 0.00 0.00 9.26 +1.19 45 0 197 0
29JAN26 77.50 P 0.00 0.00 0.00 11.09 +1.03 46 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 13.01 +1.10 46 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 15.15 +2.04 48 0 130 0
29JAN26 85.00 P 0.00 0.00 0.00 17.32 +1.92 49 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 19.38 +1.14 48 0 45 0
29JAN26 90.00 P 21.85 22.10 21.85 21.33 +1.35 45 30 35 +20
29JAN26 92.50 P 0.00 0.00 0.00 23.58 +1.11 44 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 26.35 +1.25 52 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.67 +1.09 52 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.14 +1.07 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.12 +1.65 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.57 +1.57 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.69 +1.37 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.57 +1.61 72 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.06 +1.67 74 0 0 0
26FEB26 49.00 P 0.59 0.59 0.59 0.47 - 44 1 1 -
26FEB26 50.00 P 0.71 0.71 0.65 0.58 - 44 80 80 -
26FEB26 52.50 P 1.01 1.01 0.97 0.91 +0.21 44 85 85 +85
26FEB26 55.00 P 1.39 1.40 1.36 1.35 +0.28 44 56 73 +56
26FEB26 57.50 P 0.00 0.00 0.00 1.88 +0.37 44 0 46 0
26FEB26 60.00 P 2.70 2.70 2.48 2.54 +0.46 44 39 44 +28
26FEB26 62.50 P 3.10 3.65 3.10 3.38 +0.58 44 175 195 +175
26FEB26 65.00 P 4.39 4.53 4.39 4.37 +0.69 44 80 135 +80
26FEB26 67.50 P 5.95 5.95 5.89 5.53 +0.80 44 17 57 +1
26FEB26 70.00 P 0.00 0.00 0.00 6.85 +0.94 44 0 209 0
26FEB26 72.50 P 8.54 8.54 8.54 8.35 +1.05 44 15 68 +15
26FEB26 75.00 P 0.00 0.00 0.00 10.16 +1.29 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.26 +1.04 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.75 +1.54 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.21 +0.60 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.32 +0.68 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.95 +1.71 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.72 +0.75 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.59 +1.39 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.35 +0.76 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.37 +1.79 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.14 +0.86 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 +0.07 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.43 +0.09 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.51 +0.09 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.62 +0.12 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.74 +0.14 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.85 +0.14 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.01 +0.18 45 0 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.45 +0.23 46 0 23 0
30MAR26 55.00 P 0.00 0.00 0.00 1.96 +0.28 45 0 111 0
30MAR26 57.50 P 2.74 2.78 2.74 2.60 +0.38 45 16 116 +15
30MAR26 60.00 P 3.10 3.28 3.10 3.36 +0.48 45 2 309 +2
30MAR26 62.50 P 0.00 0.00 0.00 4.27 +0.57 45 0 636 0
30MAR26 65.00 P 5.00 5.00 5.00 5.35 +0.68 45 1 391 +1
30MAR26 67.50 P 0.00 0.00 0.00 6.56 +0.77 45 0 236 0
30MAR26 70.00 P 8.08 8.08 8.08 7.92 +0.86 45 15 563 0
30MAR26 72.50 P 0.00 0.00 0.00 9.43 +0.96 46 0 174 0
30MAR26 75.00 P 0.00 0.00 0.00 11.22 +1.22 47 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.91 +1.27 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 14.61 +1.55 47 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 16.66 +1.92 48 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.70 +1.64 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.53 +1.16 48 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.95 +1.22 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.11 +1.54 51 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.77 +0.71 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.56 +1.55 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.58 +0.92 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.12 +1.35 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.57 +1.57 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.08 +1.76 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.57 +1.61 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.06 +1.67 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.35 +1.41 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.92 +1.49 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.13 +0.17 45 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.30 +0.19 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.46 +0.19 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.66 +0.22 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 +0.26 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.06 +0.23 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.65 +0.31 45 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.36 +0.40 45 0 30 0
29JUN26 57.50 P 4.23 4.23 4.23 4.17 +0.48 45 2 19 +2
29JUN26 60.00 P 0.00 0.00 0.00 5.09 +0.55 45 0 114 0
29JUN26 62.50 P 6.40 6.40 6.40 6.14 +0.63 45 1 111 +1
29JUN26 65.00 P 0.00 0.00 0.00 7.29 +0.70 45 0 100 0
29JUN26 67.50 P 8.80 8.88 8.80 8.59 +0.79 45 16 78 -15
29JUN26 70.00 P 0.00 0.00 0.00 9.97 +0.85 45 0 166 0
29JUN26 72.50 P 11.68 11.68 11.68 11.47 +0.92 45 15 109 +8
29JUN26 75.00 P 0.00 0.00 0.00 13.32 +1.24 47 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.88 +1.42 47 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.67 +1.40 47 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.10 +1.17 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.46 +1.28 48 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.64 +0.63 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.44 +1.62 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.55 +2.19 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.27 +1.28 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.89 +1.80 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.03 +1.85 50 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 35.25 +1.60 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.88 +1.04 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.46 +2.12 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.57 +1.61 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.06 +1.28 50 0 0 0
29SEP26 49.00 P 2.76 2.76 2.76 2.81 - 46 1 1 -
29SEP26 50.00 P 0.00 0.00 0.00 3.09 - 46 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 3.76 +0.32 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 +0.40 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.51 +0.44 45 0 4 0
29SEP26 60.00 P 0.00 0.00 0.00 6.53 +0.52 45 750 751 +750
29SEP26 62.50 P 0.00 0.00 0.00 7.66 +0.59 45 0 34 0
29SEP26 65.00 P 0.00 0.00 0.00 8.90 +0.65 45 0 160 0
29SEP26 67.50 P 10.50 10.50 10.50 10.02 +0.53 45 1 41 +1
29SEP26 70.00 P 0.00 0.00 0.00 11.67 +0.82 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 13.19 +0.90 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.71 +0.87 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 16.65 +1.44 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.41 +1.65 48 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.05 +1.49 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.03 +1.46 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.85 +1.67 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.00 +1.96 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.39 +1.30 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.44 +0.92 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.76 +1.68 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.03 +1.33 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.58 +1.51 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.96 +1.76 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.38 +1.99 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.05 +0.62 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.92 +1.76 50 0 0 0
TOTAL PUT 2,790 18,122 +1,414
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$ 19.71
27NOV25 13.50 C 0.00 0.00 0.00 6.24 +0.30 53 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.74 +0.30 39 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.24 +0.30 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.74 +0.31 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.24 +0.30 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.74 +0.29 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.25 +0.30 31 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.75 +0.30 25 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.25 +0.29 20 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 1.77 +0.28 22 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.30 +0.25 21 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 0.87 +0.21 20 0 131 0
27NOV25 19.50 C 0.45 0.45 0.45 0.54 +0.15 20 8 1,556 +8
27NOV25 20.00 C 0.21 0.21 0.21 0.30 +0.09 21 6 233 0
27NOV25 21.00 C 0.11 0.11 0.11 0.07 +0.03 21 20 60 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.26 +0.27 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.73 +0.24 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.24 +0.25 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.77 +0.27 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.26 +0.25 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.74 +0.23 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.77 +0.27 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.31 +0.29 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.83 +0.29 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.36 +0.27 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.92 +0.25 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.51 +0.22 22 0 65 0
30DEC25 19.00 C 1.11 1.11 1.11 1.12 +0.19 21 5 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.82 +0.15 21 0 91 0
30DEC25 20.00 C 0.00 0.00 0.00 0.58 +0.11 21 0 197 0
30DEC25 21.00 C 0.00 0.00 0.00 0.28 +0.07 22 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.78 +0.23 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.77 +0.20 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.29 +0.20 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.38 +0.28 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.92 +0.28 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.48 +0.26 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.06 +0.24 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.68 +0.22 22 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.32 +0.17 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.02 +0.15 21 0 23 0
29JAN26 20.00 C 0.64 0.64 0.64 0.78 +0.12 22 10 40 +10
29JAN26 21.00 C 0.00 0.00 0.00 0.44 +0.08 22 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.35 +0.20 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.87 +0.23 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.42 +0.24 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.01 +0.26 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.59 +0.25 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.19 +0.23 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.83 +0.21 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.50 +0.22 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.20 +0.18 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.96 +0.14 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.58 +0.09 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 +0.07 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.85 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.37 +0.22 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.42 +0.23 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.95 +0.24 24 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.43 +0.18 15 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.98 +0.19 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.53 +0.21 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.16 +0.25 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.76 +0.24 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.39 +0.22 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.05 +0.21 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.74 +0.19 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.46 +0.17 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.19 25 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.80 +0.11 24 0 365 0
30MAR26 22.00 C 0.00 0.00 0.00 0.54 +0.09 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 29.00 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 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.49 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.05 +0.23 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.59 +0.23 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.11 +0.20 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.69 +0.22 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.22 +0.18 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.81 +0.27 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.42 +0.26 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.04 +0.24 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.69 +0.23 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.37 +0.23 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.07 +0.21 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.80 +0.19 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.55 +0.18 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 +0.15 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 +0.12 25 0 16 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.09 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.07 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 4 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.53 +0.22 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.09 +0.25 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.59 +0.21 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.12 +0.18 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.70 +0.20 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.31 +0.25 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.91 +0.26 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 +0.33 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.13 +0.33 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.69 +0.23 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.38 +0.22 23 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 +0.20 23 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.82 +0.19 23 0 29 0
29SEP26 20.00 C 1.60 1.60 1.60 1.58 +0.17 23 2 125 +2
29SEP26 21.00 C 0.00 0.00 0.00 1.18 +0.15 23 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 +0.12 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 +0.10 23 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 +0.07 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.06 23 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
TOTAL CALL 51 5,887 +20
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0
27NOV25 18.00 P 0.07 0.07 0.07 0.02 -0.02 22 5 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 117 0
27NOV25 19.00 P 0.29 0.30 0.29 0.15 -0.09 22 30 126 -30
27NOV25 19.50 P 0.33 0.33 0.33 0.32 -0.14 22 15 1,925 -15
27NOV25 20.00 P 0.00 0.00 0.00 0.58 -0.18 22 0 50 0
27NOV25 21.00 P 0.00 0.00 0.00 1.33 -0.27 21 0 304 0
27NOV25 22.00 P 0.00 0.00 0.00 2.29 -0.30 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.29 -0.30 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.36 -0.24 55 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.36 -0.24 64 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.36 -0.24 72 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.36 -0.24 79 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.36 -0.24 86 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.29 -0.31 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 98 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 234 0
30DEC25 18.00 P 0.15 0.15 0.15 0.12 -0.05 22 3 361 -3
30DEC25 18.50 P 0.00 0.00 0.00 0.21 -0.08 22 0 270 0
30DEC25 19.00 P 0.47 0.47 0.37 0.36 -0.10 23 55 400 +33
30DEC25 19.50 P 0.00 0.00 0.00 0.56 -0.14 23 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 0.82 -0.18 23 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.47 -0.24 22 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 2.33 -0.27 22 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.29 -0.30 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 4.36 -0.24 37 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.36 -0.24 43 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.36 -0.24 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.36 -0.24 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.36 -0.24 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.33 -0.27 59 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.33 -0.27 63 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.33 -0.27 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.34 -0.08 23 0 142 0
29JAN26 19.00 P 0.00 0.00 0.00 0.50 -0.11 23 0 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.71 -0.13 23 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.97 -0.16 23 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.59 -0.21 22 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.39 -0.26 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.40 -0.19 29 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.36 -0.24 32 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.36 -0.24 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.36 -0.24 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.36 -0.24 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.36 -0.24 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.44 -0.09 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.61 -0.11 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.83 -0.13 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.07 -0.15 23 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.68 -0.21 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.45 -0.25 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.43 -0.18 27 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.36 -0.24 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.36 -0.24 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.36 -0.24 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.36 -0.24 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.36 -0.24 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.32 -0.06 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.43 -0.09 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.60 -0.10 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.79 -0.10 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 1.00 -0.13 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.25 -0.15 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.86 -0.19 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.59 -0.22 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.50 -0.17 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.37 -0.23 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.36 -0.24 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.36 -0.24 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.36 -0.29 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.36 -0.24 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.37 -0.28 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.37 -0.28 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 -0.07 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.90 -0.07 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.10 -0.11 24 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.31 -0.16 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.56 -0.13 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.89 -0.15 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.53 -0.17 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.25 -0.20 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 -0.14 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.87 -0.14 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.74 -0.16 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.62 -0.20 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.55 -0.20 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.49 -0.22 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.45 -0.21 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.02 23 0 60 0
29SEP26 16.00 P 0.54 0.54 0.54 0.39 -0.04 23 30 35 +30
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.05 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 -0.08 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 -0.09 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.10 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.43 -0.11 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 -0.10 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 -0.14 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.60 -0.17 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.41 -0.19 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.21 -0.19 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 -0.17 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.95 -0.19 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.81 -0.19 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.75 -0.17 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.69 -0.18 29 0 0 0
TOTAL PUT 138 6,882 +15
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 0.65 +0.01 82 0 77 0
30DEC25 0.90 C 0.00 0.00 0.00 0.60 0.00 74 0 56 0
30DEC25 0.95 C 0.00 0.00 0.00 0.56 0.00 85 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 0.00 80 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.43 0.00 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 77 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.32 0.00 80 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.29 0.00 81 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.26 0.00 80 0 15 0
30DEC25 1.40 C 0.00 0.00 0.00 0.22 -0.01 75 0 12 0
30DEC25 1.45 C 0.00 0.00 0.00 0.20 0.00 77 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.18 0.00 78 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.16 0.00 79 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.14 0.00 78 0 19 0
30DEC25 1.65 C 0.12 0.12 0.11 0.12 0.00 77 233 544 +225
30DEC25 1.70 C 0.00 0.00 0.00 0.11 0.00 79 0 833 0
30DEC25 1.75 C 0.00 0.00 0.00 0.09 0.00 76 2 88 0
30DEC25 1.80 C 0.00 0.00 0.00 0.08 0.00 77 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.07 0.00 77 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.06 0.00 76 0 42 0
30DEC25 1.95 C 0.00 0.00 0.00 0.05 0.00 75 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.04 0.00 73 0 841 0
30DEC25 2.10 C 0.00 0.00 0.00 0.03 0.00 74 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.02 0.00 72 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 916 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,571 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 89 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.70 -0.01 88 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.66 -0.01 87 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.63 0.00 90 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.59 -0.01 87 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.56 -0.01 88 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.53 -0.01 89 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.50 -0.01 88 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.47 -0.01 88 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.44 -0.02 87 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.42 -0.01 88 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.39 -0.02 86 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.37 -0.01 87 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.35 -0.01 88 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.33 -0.01 88 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.31 -0.02 87 0 9 0
30MAR26 1.60 C 0.00 0.00 0.00 0.28 -0.02 84 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.27 -0.01 86 0 1 0
30MAR26 1.70 C 0.00 0.00 0.00 0.25 -0.02 85 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.24 -0.01 86 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.22 -0.02 84 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.21 -0.02 85 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.20 -0.01 86 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.19 -0.01 86 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.18 -0.01 87 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.16 -0.01 87 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.14 -0.01 86 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.13 -0.01 88 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.12 -0.01 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.10 -0.02 87 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.09 -0.01 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 -0.01 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 -0.01 86 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 -0.01 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.01 84 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.01 81 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 78 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.65 -0.01 87 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.62 -0.02 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.60 -0.01 88 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.57 -0.02 87 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.55 -0.01 88 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.52 -0.02 87 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.50 -0.02 87 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.48 -0.02 88 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.46 -0.02 88 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.44 -0.02 88 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.42 -0.02 87 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.40 -0.02 87 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.39 -0.01 88 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.37 -0.02 87 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.01 89 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.34 -0.02 87 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.33 -0.01 88 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.31 -0.02 87 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.30 -0.02 87 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.29 -0.02 88 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.28 -0.02 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.26 -0.01 88 0 0 0
TOTAL CALL 235 10,885 +225
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 93 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 77 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.03 +0.01 85 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.04 0.00 85 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.05 0.00 84 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 81 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.08 +0.01 83 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.10 0.00 84 0 650 0
30DEC25 1.35 P 0.00 0.00 0.00 0.11 -0.01 79 0 478 0
30DEC25 1.40 P 0.00 0.00 0.00 0.14 +0.01 83 2 193 +2
30DEC25 1.45 P 0.19 0.19 0.19 0.16 0.00 80 10 163 -9
30DEC25 1.50 P 0.00 0.00 0.00 0.19 0.00 81 0 299 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 0.00 82 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.25 0.00 81 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 0.00 84 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 0.00 82 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.35 0.00 79 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.39 0.00 81 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.43 0.00 81 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.47 0.00 81 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.51 0.00 80 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.55 0.00 78 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.64 0.00 79 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.73 0.00 79 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.82 0.00 75 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.92 0.00 80 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.02 0.00 86 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 0.00 89 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 -0.01 88 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 -0.01 86 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 -0.01 88 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 -0.01 86 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 0.00 90 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 90 0 358 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.02 85 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 -0.01 90 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.02 89 0 87 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.02 89 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 90 0 5 0
30MAR26 1.50 P 0.35 0.35 0.35 0.33 -0.01 90 4 144 +4
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.02 90 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.01 92 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.01 91 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 -0.01 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 -0.01 89 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 -0.02 87 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 -0.01 89 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 -0.02 86 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.63 -0.04 87 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 -0.02 87 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.75 -0.01 88 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.83 -0.02 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.91 -0.02 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.00 -0.01 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.09 -0.01 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.18 -0.01 89 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.27 -0.01 88 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.36 -0.01 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.45 -0.01 87 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.54 -0.01 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.64 -0.01 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.73 -0.01 86 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 -0.01 87 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 -0.02 87 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.02 86 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 -0.01 88 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 -0.02 87 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 -0.01 88 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.02 87 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.02 87 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.02 87 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.02 87 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.02 87 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.02 87 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 88 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.02 88 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.53 -0.02 87 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 -0.01 88 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.60 -0.02 87 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 -0.02 88 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 -0.01 88 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 -0.02 87 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 -0.02 88 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 -0.02 88 0 0 0
TOTAL PUT 16 6,222 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 64.90
27NOV25 47.00 C 0.00 0.00 0.00 18.49 +0.03 95 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 17.51 -0.20 91 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 16.00 -0.90 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 15.46 -0.41 79 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 12.89 -0.33 64 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 10.02 -0.72 24 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 7.75 -0.17 37 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 5.10 -0.43 20 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 2.89 -0.30 19 0 25 0
27NOV25 65.00 C 1.07 1.07 1.07 1.26 -0.20 19 15 106 0
27NOV25 67.50 C 0.00 0.00 0.00 0.39 -0.11 19 0 178 0
27NOV25 70.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 88 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.74 +0.19 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.72 +0.21 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.51 -0.08 56 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.67 -0.04 58 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.65 -0.25 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.62 -0.25 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.06 -0.16 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.02 -0.72 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.81 -0.53 20 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.66 -0.33 21 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.69 -0.26 20 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 2.15 -0.23 20 0 61 0
30DEC25 67.50 C 0.00 0.00 0.00 1.13 -0.17 20 0 42 0
30DEC25 70.00 C 0.00 0.00 0.00 0.54 -0.11 20 0 1,033 0
30DEC25 72.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.84 -0.38 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.82 -0.02 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.65 -0.25 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.62 -0.25 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.06 -0.28 29 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.75 -0.17 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.37 -0.15 24 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.10 -0.34 21 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.23 -0.27 20 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 2.73 -0.21 20 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.63 -0.16 19 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 0.91 -0.14 19 0 13 0
29JAN26 72.50 C 0.00 0.00 0.00 0.49 -0.09 20 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.84 -0.38 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.82 -0.13 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.65 -0.31 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.62 -0.37 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.06 -0.77 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.98 -0.40 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.68 -0.33 23 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.50 -0.34 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.69 -0.24 20 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.20 -0.20 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 2.06 -0.16 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 1.29 -0.14 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.76 -0.10 19 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.44 -0.07 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.74 -0.17 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.91 -0.11 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.95 -0.27 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.97 -0.04 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.02 +0.01 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.79 -0.34 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.37 -0.46 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.33 -0.14 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.14 -0.17 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.97 -0.31 21 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.27 -0.25 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.87 -0.27 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.75 -0.23 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 1.83 -0.18 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.22 -0.14 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.79 -0.10 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.49 -0.08 21 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 -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 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.95 -0.27 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.97 -0.23 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.02 -0.13 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.84 -0.37 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.58 -0.39 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.42 -0.27 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.28 -0.33 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.35 -0.22 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.51 -0.45 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.16 -0.31 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.08 -0.25 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.29 -0.15 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.63 -0.14 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.13 -0.15 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.78 -0.07 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.51 -0.06 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.95 -0.27 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.97 -0.24 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.02 -0.18 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.93 -0.28 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.71 -0.26 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.50 -0.35 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.55 -0.29 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.83 -0.27 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.45 -0.43 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.09 -0.49 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.17 -0.37 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.20 -0.44 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.52 -0.28 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.95 -0.24 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.50 -0.23 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.15 -0.20 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.91 -0.12 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.68 -0.11 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 -0.14 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 -0.09 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
TOTAL CALL 15 2,082 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.06 +0.01 19 0 95 0
27NOV25 62.50 P 0.36 0.39 0.36 0.36 +0.06 19 9 354 +1
27NOV25 65.00 P 1.27 1.50 1.27 1.23 +0.18 19 19 293 +17
27NOV25 67.50 P 3.23 3.23 3.23 2.90 +0.25 19 15 49 -15
27NOV25 70.00 P 0.00 0.00 0.00 5.15 +0.32 21 0 15 0
27NOV25 72.50 P 0.00 0.00 0.00 7.60 +0.40 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 12.60 +0.40 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 15.10 +0.39 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 22.60 +0.40 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 25.10 +0.40 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 27.60 +0.40 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 30.10 +0.40 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 28 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 20 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 17 0
30DEC25 62.50 P 0.98 0.98 0.98 0.95 +0.10 20 15 105 +8
30DEC25 65.00 P 1.96 1.96 1.96 1.92 +0.17 20 15 44 -15
30DEC25 67.50 P 0.00 0.00 0.00 3.43 +0.24 20 0 41 0
30DEC25 70.00 P 0.00 0.00 0.00 5.51 +0.39 22 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 7.63 +0.34 19 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.10 +0.39 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.60 +0.35 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.31 +0.60 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.10 +0.39 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.60 +0.35 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.10 +0.38 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JAN26 57.50 P 0.36 0.39 0.34 0.26 +0.03 20 9 36 +9
29JAN26 60.00 P 0.00 0.00 0.00 0.63 +0.06 20 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 1.32 +0.11 20 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 2.32 +0.16 19 0 123 0
29JAN26 67.50 P 0.00 0.00 0.00 3.76 +0.22 19 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 5.61 +0.28 20 0 0 0
29JAN26 72.50 P 7.93 7.93 7.93 7.93 +0.55 23 3 39 0
29JAN26 75.00 P 0.00 0.00 0.00 10.11 +0.39 20 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.60 +0.35 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.31 +0.53 33 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.10 +0.25 0 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 20 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
26FEB26 60.00 P 0.99 0.99 0.99 0.88 +0.08 20 15 15 +15
26FEB26 62.50 P 0.00 0.00 0.00 1.63 +0.14 20 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 2.64 +0.16 20 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 4.03 +0.22 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 5.66 +0.13 18 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.93 +0.17 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.15 +0.38 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.64 +0.39 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.31 +0.53 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 12 0
30MAR26 57.50 P 0.00 0.00 0.00 0.70 +0.03 21 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 1.26 +0.06 21 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 2.06 +0.08 21 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 3.13 +0.13 21 0 50 0
30MAR26 67.50 P 0.00 0.00 0.00 4.54 +0.19 21 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.21 +0.37 21 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.93 +0.16 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.15 +0.25 18 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 12.64 +0.39 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.55 +0.77 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 +0.83 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.21 +0.51 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.10 +0.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.67 +0.42 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.22 +0.46 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 0.00 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 0.00 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 +0.01 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.96 +0.01 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.59 +0.03 20 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 2.44 +0.05 21 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 3.43 +0.05 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.73 +0.12 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.27 +0.14 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.97 +0.29 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.85 +0.28 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.90 +0.32 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.75 +0.03 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.33 +0.47 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.66 +0.41 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.67 +0.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.41 +0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.87 +0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.39 +0.32 16 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.69 +0.19 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.04 -0.04 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.60 -0.04 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.04 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 -0.03 22 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.29 -0.01 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.60 +0.02 22 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 7.09 +0.05 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 9.03 +0.36 23 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.87 +0.43 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.80 +0.12 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.93 +0.22 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.02 +0.21 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.23 +0.43 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.43 +0.42 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.55 +0.46 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.18 +0.75 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.54 +0.36 23 0 0 0
TOTAL PUT 100 1,788 +20
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 0.00 119.10 -0.05 76 0 0 0
07NOV25 520.00 C 0.00 0.00 0.00 109.00 -0.15 0 0 0 0
07NOV25 530.00 C 0.00 0.00 0.00 99.01 -0.14 0 0 0 0
07NOV25 540.00 C 0.00 0.00 0.00 89.14 -0.02 76 0 0 0
07NOV25 550.00 C 0.00 0.00 0.00 79.11 -0.05 54 0 0 0
07NOV25 560.00 C 0.00 0.00 0.00 69.12 -0.07 53 0 0 0
07NOV25 570.00 C 0.00 0.00 0.00 59.14 -0.04 50 0 0 0
07NOV25 580.00 C 0.00 0.00 0.00 49.06 -0.15 0 0 0 0
07NOV25 590.00 C 0.00 0.00 0.00 39.34 +0.03 45 0 0 0
07NOV25 600.00 C 21.88 21.88 21.88 29.59 -0.20 40 30 41 +30
07NOV25 610.00 C 12.25 20.86 9.94 19.66 -0.16 30 192 44 -50
07NOV25 620.00 C 4.50 13.86 4.00 11.52 -0.65 31 657 219 +39
07NOV25 630.00 C 2.50 7.00 1.87 5.11 -1.07 29 3,419 2,309 +896
07NOV25 640.00 C 1.40 3.10 0.80 2.02 -1.11 31 1,728 3,140 +143
07NOV25 650.00 C 0.50 1.05 0.39 0.68 -1.02 33 964 2,451 -86
07NOV25 660.00 C 0.31 0.40 0.20 0.20 -0.77 34 308 3,968 -90
07NOV25 670.00 C 0.15 0.15 0.09 0.06 -0.53 36 47 5,002 -20
07NOV25 680.00 C 0.15 0.15 0.15 0.02 -0.35 38 18 3,406 0
07NOV25 690.00 C 0.00 0.00 0.00 0.01 -0.24 42 0 5,008 0
07NOV25 700.00 C 0.00 0.00 0.00 0.01 -0.17 48 0 7,109 0
07NOV25 710.00 C 0.00 0.00 0.00 0.01 -0.13 54 0 275 0
07NOV25 720.00 C 0.00 0.00 0.00 0.01 -0.10 60 0 120 0
07NOV25 730.00 C 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
07NOV25 740.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 0 0
07NOV25 750.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 0 0
07NOV25 760.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 152 0
07NOV25 770.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
07NOV25 780.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 119.45 -1.25 40 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 112.75 +2.15 90 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 102.48 -0.03 81 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 92.23 +2.68 72 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 79.62 +0.01 37 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 71.87 +2.15 57 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 60.05 -0.84 36 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 50.54 +0.13 35 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 40.12 -1.32 26 0 0 0
14NOV25 600.00 C 0.00 0.00 0.00 31.71 -0.91 29 0 1 0
14NOV25 610.00 C 16.85 25.68 16.85 24.00 -0.79 30 37 42 +31
14NOV25 620.00 C 10.00 19.00 10.00 17.50 0.00 31 1,172 1,140 +1,135
14NOV25 630.00 C 7.00 13.30 7.00 11.57 -0.50 29 395 467 +174
14NOV25 640.00 C 5.36 9.06 4.90 7.77 -0.73 30 507 660 -4
14NOV25 650.00 C 3.14 6.00 3.00 5.05 -0.62 31 598 1,519 +484
14NOV25 660.00 C 2.25 3.45 1.92 3.20 -0.59 32 211 731 +108
14NOV25 670.00 C 1.50 1.90 1.29 1.98 -0.53 33 128 174 +46
14NOV25 680.00 C 0.96 1.30 0.93 1.20 -0.45 34 4,615 4,678 +4,464
14NOV25 690.00 C 0.62 0.62 0.61 0.72 -0.36 35 5 153 -1
14NOV25 700.00 C 0.00 0.00 0.00 0.44 -0.27 35 0 2,357 0
14NOV25 710.00 C 0.00 0.00 0.00 0.26 -0.23 36 0 100 0
14NOV25 720.00 C 0.00 0.00 0.00 0.15 -0.17 37 0 0 0
14NOV25 730.00 C 0.00 0.00 0.00 0.09 -0.13 38 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.05 -0.10 38 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.03 -0.08 39 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 223.87 +3.82 115 0 1,843 0
27NOV25 420.00 C 200.52 211.15 200.52 214.09 +2.98 111 307 274 +243
27NOV25 430.00 C 0.00 0.00 0.00 203.03 +1.15 99 0 245 0
27NOV25 440.00 C 0.00 0.00 0.00 189.94 -2.30 0 0 2 0
27NOV25 450.00 C 0.00 0.00 0.00 179.96 -5.45 0 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 169.99 -1.49 38 0 1 0
27NOV25 470.00 C 0.00 0.00 0.00 160.02 -0.15 38 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 154.49 +2.60 81 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 144.26 -0.04 75 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 130.14 -1.66 36 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 123.72 -0.05 63 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 112.75 -0.79 54 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 102.48 -0.86 49 0 187 0
27NOV25 540.00 C 0.00 0.00 0.00 92.23 -0.04 43 0 564 0
27NOV25 550.00 C 0.00 0.00 0.00 79.62 -1.16 0 0 2,231 0
27NOV25 560.00 C 0.00 0.00 0.00 71.87 -1.50 33 0 1,332 0
27NOV25 570.00 C 0.00 0.00 0.00 61.01 -2.81 25 0 1,578 0
27NOV25 580.00 C 44.00 44.00 44.00 52.68 -0.78 28 1 1,575 -1
27NOV25 590.00 C 0.00 0.00 0.00 44.11 -1.78 28 0 623 0
27NOV25 600.00 C 31.64 38.00 30.93 35.85 -1.35 27 115 4,449 -17
27NOV25 610.00 C 22.30 30.79 22.20 28.74 -1.08 27 746 2,168 +346
27NOV25 620.00 C 17.30 24.21 15.90 22.36 -0.54 27 636 7,490 +237
27NOV25 630.00 C 12.53 18.96 12.53 16.81 -0.99 27 606 5,683 -246
27NOV25 640.00 C 9.70 14.33 9.30 12.78 -0.71 27 1,169 6,017 -28
27NOV25 650.00 C 6.90 10.59 6.76 9.56 -0.67 28 2,599 7,870 +261
27NOV25 660.00 C 5.03 7.90 5.00 7.06 -0.60 28 3,755 11,057 +1,634
27NOV25 670.00 C 5.00 5.74 3.71 5.15 -0.63 29 1,094 7,261 +525
27NOV25 680.00 C 2.82 4.16 2.70 3.71 -0.64 29 837 6,662 +360
27NOV25 690.00 C 2.70 3.10 2.02 2.66 -0.55 30 310 5,749 +143
27NOV25 700.00 C 1.60 2.08 1.48 1.90 -0.42 30 1,704 10,306 +720
27NOV25 710.00 C 1.53 1.53 1.20 1.40 -0.26 31 51 2,977 -51
27NOV25 720.00 C 1.00 1.11 0.87 1.00 -0.19 32 128 2,363 +106
27NOV25 730.00 C 0.80 0.80 0.75 0.70 -0.15 32 30 1,990 0
27NOV25 740.00 C 0.61 0.79 0.61 0.49 -0.12 32 112 3,128 +30
27NOV25 750.00 C 0.49 0.49 0.42 0.34 -0.09 33 482 5,674 +445
27NOV25 760.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 1,267 0
27NOV25 770.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 703 0
27NOV25 780.00 C 0.20 0.20 0.16 0.12 -0.04 34 63 1,196 +11
27NOV25 790.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 625 0
27NOV25 800.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 2,468 0
30DEC25 275.00 C 0.00 0.00 0.00 356.02 -0.72 93 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 349.47 -7.26 0 0 181 0
30DEC25 285.00 C 0.00 0.00 0.00 345.52 -6.18 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 340.55 -4.74 54 0 508 0
30DEC25 295.00 C 0.00 0.00 0.00 334.86 -2.14 0 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 334.85 -2.14 118 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 319.23 -1.45 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 314.91 +4.17 108 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 299.04 -1.75 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 289.04 -9.23 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 285.16 -2.16 96 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 269.67 -7.85 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 259.05 -8.60 0 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 255.93 +4.45 87 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 245.57 -2.78 82 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 235.70 +2.30 79 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 223.87 +2.64 67 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 214.09 +1.35 65 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 203.03 -4.35 56 0 1,863 0
30DEC25 440.00 C 0.00 0.00 0.00 189.94 -7.20 0 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 182.57 -4.33 47 0 1,182 0
30DEC25 460.00 C 0.00 0.00 0.00 170.51 -1.01 0 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 160.77 -4.55 0 0 1,502 0
30DEC25 480.00 C 141.99 141.99 141.99 154.49 -1.74 47 1 4,625 -1
30DEC25 490.00 C 128.50 128.50 128.50 146.00 -0.05 49 1 7,475 -1
30DEC25 500.00 C 0.00 0.00 0.00 135.70 +1.59 45 0 10,519 0
30DEC25 510.00 C 0.00 0.00 0.00 125.80 +2.03 42 10,600 14,736 -112
30DEC25 520.00 C 112.94 113.00 112.94 112.75 -3.12 28 6 8,864 -2
30DEC25 530.00 C 0.00 0.00 0.00 106.00 -0.04 36 0 9,228 0
30DEC25 540.00 C 94.50 94.50 94.50 96.36 +4.09 34 1 8,505 0
30DEC25 550.00 C 81.24 81.24 81.24 86.97 +1.69 32 6 14,879 0
30DEC25 560.00 C 0.00 0.00 0.00 73.34 -4.55 20 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 66.86 -0.92 26 0 28,539 0
30DEC25 580.00 C 51.06 53.00 51.06 57.33 -3.13 23 19 19,783 +18
30DEC25 590.00 C 0.00 0.00 0.00 50.01 -1.98 24 0 2,191 0
30DEC25 600.00 C 38.00 43.70 38.00 43.29 -1.77 25 69 44,942 -1
30DEC25 610.00 C 0.00 0.00 0.00 37.49 +0.59 25 0 4,959 0
30DEC25 620.00 C 26.79 29.50 25.81 31.25 -0.68 25 161 29,038 -6
30DEC25 630.00 C 23.00 28.30 23.00 26.28 -0.65 25 6 19,050 0
30DEC25 640.00 C 19.80 22.80 18.50 21.99 -0.43 26 594 12,618 +3
30DEC25 650.00 C 15.00 19.50 14.48 18.18 -0.35 26 276 29,007 -57
30DEC25 660.00 C 12.49 16.38 11.75 15.01 -0.45 26 10,985 17,424 +10,683
30DEC25 670.00 C 10.03 13.53 10.03 12.46 -0.65 27 696 6,529 -110
30DEC25 680.00 C 8.92 11.29 8.20 10.40 -0.53 27 342 13,470 +144
30DEC25 690.00 C 7.14 7.75 7.00 8.32 -0.75 27 132 18,903 +13
30DEC25 700.00 C 6.00 7.60 5.07 6.98 -0.51 28 510 26,443 +6
30DEC25 710.00 C 4.76 6.28 4.76 5.61 -0.55 28 79 2,889 +75
30DEC25 720.00 C 4.10 5.20 3.94 4.49 -0.56 28 162 2,008 +101
30DEC25 730.00 C 3.38 4.40 3.30 3.59 -0.54 28 145 1,511 -41
30DEC25 740.00 C 3.02 3.65 3.02 2.86 -0.52 29 47 5,514 0
30DEC25 750.00 C 2.77 3.20 2.55 2.27 -0.50 29 186 5,393 +110
30DEC25 760.00 C 0.00 0.00 0.00 1.80 -0.47 29 0 2,630 0
30DEC25 770.00 C 0.00 0.00 0.00 1.43 -0.43 29 0 934 0
30DEC25 780.00 C 1.66 1.88 1.66 1.13 -0.40 29 15 12,055 -5
30DEC25 790.00 C 1.80 1.80 1.80 0.89 -0.33 30 2 6,281 0
30DEC25 800.00 C 1.40 1.50 1.30 0.70 -0.33 30 91 1,920 -59
30DEC25 810.00 C 0.00 0.00 0.00 0.54 -0.29 30 0 416 0
30DEC25 820.00 C 0.99 1.31 0.99 0.43 -0.26 30 14 5,511 +10
29JAN26 450.00 C 0.00 0.00 0.00 187.02 +0.12 49 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 177.74 +4.72 48 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 162.05 -6.06 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 154.49 -3.57 33 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 146.00 -0.05 36 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 135.70 -2.53 32 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 129.07 +1.73 37 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 116.58 +0.71 30 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 110.28 +0.74 34 0 0 0
29JAN26 540.00 C 97.70 97.70 97.70 96.66 -3.75 25 1 4 +1
29JAN26 550.00 C 0.00 0.00 0.00 86.99 +0.77 23 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 78.95 -4.07 24 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 71.37 -3.48 25 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 64.63 -2.45 26 0 85 0
29JAN26 590.00 C 0.00 0.00 0.00 56.83 -0.24 25 0 106 0
29JAN26 600.00 C 46.34 54.66 46.34 53.33 +3.16 28 110 266 +110
29JAN26 610.00 C 38.05 41.54 38.05 44.04 -0.32 25 112 278 +60
29JAN26 620.00 C 33.35 39.80 32.80 38.30 -0.72 25 89 1,149 +79
29JAN26 630.00 C 31.00 34.60 28.00 33.48 -0.69 25 46 421 +40
29JAN26 640.00 C 23.80 29.60 23.80 29.24 -0.58 26 12 1,399 +2
29JAN26 650.00 C 22.00 25.77 22.00 25.39 -0.57 26 63 1,655 +62
29JAN26 660.00 C 19.24 23.25 19.24 22.04 -0.33 26 148 3,953 -55
29JAN26 670.00 C 19.10 20.10 19.10 19.14 -0.40 27 20 1,366 +20
29JAN26 680.00 C 14.89 17.00 14.89 16.64 -0.06 27 7 1,106 +7
29JAN26 690.00 C 12.38 12.38 12.38 14.45 +0.23 28 2 554 +2
29JAN26 700.00 C 10.50 12.48 10.39 12.55 +0.48 28 71 2,910 +17
29JAN26 710.00 C 9.49 11.80 9.49 10.99 +0.77 28 186 507 -5
29JAN26 720.00 C 8.43 9.43 8.23 9.53 +0.91 29 37 639 -30
29JAN26 730.00 C 7.60 8.76 7.60 8.23 +0.97 29 37 1,204 0
29JAN26 740.00 C 6.33 7.29 6.33 7.30 +1.20 30 46 2,215 -45
29JAN26 750.00 C 5.75 6.83 5.58 6.45 +1.33 30 63 1,710 +60
29JAN26 760.00 C 5.00 5.07 4.89 5.43 +1.14 30 62 530 +49
29JAN26 770.00 C 4.36 4.36 4.36 4.79 +1.20 31 30 2,985 +30
29JAN26 780.00 C 0.00 0.00 0.00 4.37 +1.38 31 0 476 0
29JAN26 790.00 C 4.20 4.20 4.20 3.86 +1.36 32 1 504 0
29JAN26 800.00 C 3.04 3.04 3.04 3.38 +1.30 32 30 1,121 +23
29JAN26 810.00 C 0.00 0.00 0.00 2.97 +1.23 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 2.62 +1.17 33 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 2.25 +1.05 33 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 1.99 +0.99 33 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 1.76 +0.93 33 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.57 +0.87 34 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.40 +0.82 34 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.25 +0.77 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.12 +0.72 35 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.00 +0.66 35 0 450 0
29JAN26 910.00 C 0.00 0.00 0.00 0.90 +0.63 36 0 65 0
29JAN26 920.00 C 1.06 1.30 1.06 0.81 +0.58 36 18 900 +18
26FEB26 510.00 C 0.00 0.00 0.00 129.07 -1.31 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 118.65 -2.35 27 0 0 0
26FEB26 530.00 C 103.00 103.00 103.00 110.28 -1.59 28 3 9 +3
26FEB26 540.00 C 0.00 0.00 0.00 100.01 -2.99 25 0 0 0
26FEB26 550.00 C 86.93 86.93 86.93 91.95 -2.50 25 30 90 +30
26FEB26 560.00 C 0.00 0.00 0.00 83.71 -2.53 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 75.86 +1.01 25 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 70.66 -0.34 27 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 62.14 -1.87 25 0 0 0
26FEB26 600.00 C 49.00 51.55 49.00 55.57 -0.23 25 63 63 +63
26FEB26 610.00 C 44.00 45.05 44.00 49.24 +0.14 25 61 61 +61
26FEB26 620.00 C 40.27 45.55 40.12 43.86 +0.11 25 300 551 +300
26FEB26 630.00 C 38.21 38.21 38.21 38.91 -0.37 25 30 112 +30
26FEB26 640.00 C 31.35 31.35 31.35 34.35 -0.29 25 30 344 0
26FEB26 650.00 C 25.77 31.71 25.77 30.37 -0.69 26 97 125 +65
26FEB26 660.00 C 28.10 28.10 28.10 26.71 -0.25 26 30 230 +30
26FEB26 670.00 C 23.28 24.42 23.28 23.87 -0.36 26 70 90 +40
26FEB26 680.00 C 0.00 0.00 0.00 21.22 -0.20 27 0 82 0
26FEB26 690.00 C 16.39 17.18 16.39 18.80 -0.55 27 6 109 0
26FEB26 700.00 C 14.29 14.89 14.29 16.75 -0.30 27 7 62 -3
26FEB26 710.00 C 12.27 13.47 12.27 14.92 -0.10 28 83 99 +36
26FEB26 720.00 C 11.69 13.70 11.33 13.07 -0.15 28 471 582 +441
26FEB26 730.00 C 10.34 12.38 9.96 11.52 -0.11 28 485 476 +310
26FEB26 740.00 C 8.92 10.37 8.88 10.29 +0.05 29 1,128 982 +895
26FEB26 750.00 C 7.86 9.33 7.83 9.05 +0.04 29 745 957 +712
26FEB26 760.00 C 0.00 0.00 0.00 7.96 +0.02 29 0 313 0
26FEB26 770.00 C 0.00 0.00 0.00 7.01 +0.02 29 0 95 0
26FEB26 780.00 C 0.00 0.00 0.00 6.17 0.00 29 0 50 0
26FEB26 790.00 C 0.00 0.00 0.00 5.44 0.00 30 0 50 0
26FEB26 800.00 C 5.50 5.50 5.50 4.80 -0.01 30 1 550 0
26FEB26 810.00 C 0.00 0.00 0.00 4.24 -0.01 30 0 0 0
26FEB26 820.00 C 0.00 0.00 0.00 3.75 -0.01 30 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 3.22 -0.11 30 0 0 0
26FEB26 840.00 C 0.00 0.00 0.00 2.85 -0.11 31 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 2.61 -0.02 31 0 0 0
26FEB26 860.00 C 0.00 0.00 0.00 2.25 -0.09 31 0 0 0
26FEB26 870.00 C 0.00 0.00 0.00 2.00 -0.09 31 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 1.78 -0.08 32 0 0 0
26FEB26 890.00 C 0.00 0.00 0.00 1.59 -0.03 32 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.42 -0.03 32 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 318.48 +1.23 70 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 302.23 -8.07 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 292.61 -5.66 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 285.16 -2.16 48 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 273.30 -4.22 0 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 269.28 +1.63 57 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 255.93 -5.57 44 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 245.57 -2.78 39 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 239.34 +5.94 49 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 230.47 -1.22 49 0 67 0
30MAR26 420.00 C 207.77 207.77 207.77 214.09 -7.54 0 30 436 +30
30MAR26 430.00 C 0.00 0.00 0.00 209.11 -1.80 42 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 195.60 -6.02 26 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 187.90 -3.81 34 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 178.42 -2.83 33 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 163.28 -8.85 0 0 248 0
30MAR26 480.00 C 0.00 0.00 0.00 158.40 -4.12 29 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 148.91 -4.13 28 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 139.04 -4.69 26 0 4,205 0
30MAR26 510.00 C 130.90 130.90 130.30 130.34 -3.00 26 32 7,707 0
30MAR26 520.00 C 0.00 0.00 0.00 124.49 -1.22 30 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 113.73 -2.33 27 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 104.62 -4.04 26 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 98.32 -2.23 28 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 87.05 -2.22 24 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 81.92 -2.35 26 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 75.01 -3.15 26 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 66.37 -5.03 25 0 721 0
30MAR26 600.00 C 57.00 61.60 57.00 62.20 +0.21 26 2 2,516 -2
30MAR26 610.00 C 49.50 49.50 49.50 56.16 -0.35 26 1 1,425 +1
30MAR26 620.00 C 46.00 47.31 46.00 50.48 -0.89 26 93 1,584 +33
30MAR26 630.00 C 47.23 47.23 46.30 45.60 -0.75 26 2 2,490 0
30MAR26 640.00 C 43.54 43.54 42.10 41.40 -0.44 26 7 3,105 0
30MAR26 650.00 C 35.61 37.10 32.80 37.18 -0.82 26 394 5,415 +40
30MAR26 660.00 C 31.00 31.00 31.00 33.56 -0.78 27 12 5,855 +11
30MAR26 670.00 C 27.69 29.35 27.69 30.32 -0.66 27 45 10,976 -1
30MAR26 680.00 C 24.99 29.07 23.91 27.40 -0.80 27 129 5,355 -40
30MAR26 690.00 C 22.67 26.00 22.67 24.60 -0.79 27 10 2,610 +10
30MAR26 700.00 C 19.50 22.00 19.50 21.79 -1.19 27 74 5,024 -51
30MAR26 710.00 C 18.55 18.55 18.55 19.25 -1.37 27 3 1,222 -3
30MAR26 720.00 C 16.85 16.85 16.77 16.97 -1.52 27 47 957 +43
30MAR26 730.00 C 15.43 16.12 15.42 14.93 -1.64 27 248 1,122 +201
30MAR26 740.00 C 15.02 15.54 15.01 13.10 -1.75 27 346 1,105 +346
30MAR26 750.00 C 12.80 14.08 12.80 11.47 -1.83 27 96 2,570 +5
30MAR26 760.00 C 11.79 12.06 11.79 10.02 -1.89 27 78 1,102 +42
30MAR26 770.00 C 11.42 11.42 10.87 8.74 -1.93 27 224 875 +112
30MAR26 780.00 C 9.39 10.83 9.39 7.60 -1.96 27 49 501 +1
30MAR26 790.00 C 8.98 8.98 8.98 6.61 -1.96 27 2 5,153 0
30MAR26 800.00 C 0.00 0.00 0.00 5.73 -1.95 27 0 1,307 0
30MAR26 810.00 C 7.57 7.57 7.57 4.96 -1.93 27 1 1,232 0
30MAR26 820.00 C 6.50 6.50 6.50 4.29 -1.89 27 12 6,028 +10
30MAR26 830.00 C 0.00 0.00 0.00 3.70 -1.85 27 0 149 0
30MAR26 840.00 C 0.00 0.00 0.00 3.19 -1.79 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 2.74 -1.74 27 0 239 0
30MAR26 860.00 C 0.00 0.00 0.00 2.36 -1.67 27 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 2.02 -1.61 27 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.78 -1.49 28 0 136 0
30MAR26 890.00 C 4.00 4.60 4.00 1.59 -1.36 28 132 311 0
30MAR26 900.00 C 0.00 0.00 0.00 1.42 -1.24 28 0 29 0
30MAR26 910.00 C 0.00 0.00 0.00 1.27 -1.13 28 0 14 0
30MAR26 920.00 C 3.62 3.62 3.62 1.18 -0.93 29 60 592 -13
29JUN26 380.00 C 0.00 0.00 0.00 255.93 -7.00 21 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 245.57 -2.78 0 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 239.34 +0.57 37 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 232.83 +1.14 41 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 217.30 -6.93 26 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 209.11 -1.80 30 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 200.65 -0.97 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 189.64 -5.67 27 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 181.09 -3.88 28 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 175.72 -0.94 33 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 158.40 -9.11 18 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 153.79 -4.91 27 0 67 0
29JUN26 500.00 C 148.50 148.50 148.50 140.18 -9.70 20 1 564 0
29JUN26 510.00 C 0.00 0.00 0.00 136.70 -4.85 27 0 127 0
29JUN26 520.00 C 120.00 120.00 120.00 132.12 -0.48 30 1 3,971 -1
29JUN26 530.00 C 0.00 0.00 0.00 124.12 -1.23 29 0 597 0
29JUN26 540.00 C 0.00 0.00 0.00 116.51 -1.09 29 0 166 0
29JUN26 550.00 C 0.00 0.00 0.00 109.01 +1.65 29 0 201 0
29JUN26 560.00 C 0.00 0.00 0.00 98.73 -3.05 26 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 89.64 -6.44 25 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 86.16 -3.54 27 0 602 0
29JUN26 590.00 C 0.00 0.00 0.00 80.31 -3.10 27 0 3,497 0
29JUN26 600.00 C 66.00 69.30 66.00 72.37 -1.63 26 37 3,381 -20
29JUN26 610.00 C 0.00 0.00 0.00 68.75 -0.54 27 0 647 0
29JUN26 620.00 C 56.80 57.90 56.80 63.60 -0.48 27 6 1,449 +2
29JUN26 630.00 C 54.31 57.20 54.31 58.80 -0.42 27 2 739 -1
29JUN26 640.00 C 0.00 0.00 0.00 54.35 -0.45 27 0 3,391 0
29JUN26 650.00 C 47.45 50.50 46.16 49.96 -0.47 27 64 1,401 +30
29JUN26 660.00 C 42.40 43.20 42.40 46.51 -0.22 27 6 3,064 +5
29JUN26 670.00 C 39.00 44.32 39.00 42.71 -0.51 27 42 1,384 +42
29JUN26 680.00 C 37.68 37.68 37.68 39.56 -0.66 27 3 305 0
29JUN26 690.00 C 30.90 34.78 30.90 36.62 -0.56 27 33 313 +32
29JUN26 700.00 C 31.64 32.00 30.94 34.00 -0.50 28 6 2,576 +4
29JUN26 710.00 C 0.00 0.00 0.00 31.22 -0.78 28 0 284 0
29JUN26 720.00 C 27.56 29.27 27.56 28.55 -1.15 28 2 338 0
29JUN26 730.00 C 0.00 0.00 0.00 26.15 -1.44 28 0 1,148 0
29JUN26 740.00 C 23.15 23.15 23.15 23.75 -1.88 28 2 199 +2
29JUN26 750.00 C 22.10 22.10 22.10 21.55 -2.39 28 3 209 0
29JUN26 760.00 C 20.18 20.58 20.18 19.72 -2.58 28 2 653 0
29JUN26 770.00 C 0.00 0.00 0.00 17.91 -2.88 28 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 16.09 -2.99 28 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 14.70 -3.28 28 0 39 0
29JUN26 800.00 C 16.24 16.24 16.24 13.37 -2.87 28 5 6,427 -5
29JUN26 810.00 C 0.00 0.00 0.00 12.04 -3.52 28 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 10.81 -3.76 28 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 9.87 -3.64 28 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 8.92 -3.53 28 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.98 -3.67 28 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 7.18 -3.74 28 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.53 -3.67 28 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 5.88 -3.60 28 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.23 -3.53 28 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 4.56 -3.64 28 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 4.14 -3.59 28 0 0 0
29JUN26 920.00 C 7.22 7.22 7.22 3.83 -3.43 28 5 98 +5
29SEP26 470.00 C 0.00 0.00 0.00 175.72 -2.04 26 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 172.83 +3.29 31 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 160.14 -1.38 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 151.76 -1.36 26 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 143.91 -1.89 26 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 136.58 -1.25 26 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 129.31 -1.46 26 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 122.17 -4.86 26 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 116.79 +0.46 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 108.25 -5.11 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 108.15 +1.05 29 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 96.43 -4.58 26 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 90.52 -4.39 26 0 3 0
29SEP26 600.00 C 81.60 82.20 80.00 86.24 -0.35 27 11 217 +11
29SEP26 610.00 C 0.00 0.00 0.00 80.55 -0.66 27 0 71 0
29SEP26 620.00 C 70.89 70.89 70.89 75.58 -0.61 27 1 238 0
29SEP26 630.00 C 0.00 0.00 0.00 70.88 -0.47 27 0 105 0
29SEP26 640.00 C 68.80 68.80 68.80 66.47 -0.53 27 1 353 0
29SEP26 650.00 C 0.00 0.00 0.00 62.31 -0.44 27 0 459 0
29SEP26 660.00 C 0.00 0.00 0.00 58.39 -0.37 27 0 1,147 0
29SEP26 670.00 C 52.80 52.80 52.80 54.78 -0.39 27 2 1,651 0
29SEP26 680.00 C 48.00 51.00 48.00 51.27 -0.50 27 2 584 0
29SEP26 690.00 C 0.00 0.00 0.00 48.15 -0.55 27 0 48 0
29SEP26 700.00 C 42.00 47.00 41.80 45.13 -1.05 28 29 282 +14
29SEP26 710.00 C 0.00 0.00 0.00 42.67 -0.27 28 0 128 0
29SEP26 720.00 C 36.00 37.85 36.00 40.12 -0.38 28 5 602 -5
29SEP26 730.00 C 0.00 0.00 0.00 37.74 -0.33 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 35.12 -0.65 28 0 91 0
29SEP26 750.00 C 0.00 0.00 0.00 33.22 -0.53 28 0 368 0
29SEP26 760.00 C 0.00 0.00 0.00 31.34 -0.49 28 0 252 0
29SEP26 770.00 C 0.00 0.00 0.00 29.46 -0.57 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 27.58 -0.50 29 0 1,129 0
29SEP26 790.00 C 0.00 0.00 0.00 26.28 +0.21 29 0 2 0
29SEP26 800.00 C 26.00 26.00 26.00 24.81 -0.14 29 1 18 +1
29SEP26 810.00 C 0.00 0.00 0.00 23.45 +0.05 29 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 22.18 +0.33 30 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 20.99 +0.56 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 19.96 +0.64 30 0 36 0
29SEP26 850.00 C 19.45 19.45 19.45 18.94 +0.73 30 1 494 -1
29SEP26 860.00 C 0.00 0.00 0.00 17.98 +0.88 30 0 9 0
29SEP26 870.00 C 0.00 0.00 0.00 17.09 +1.09 31 0 60 0
29SEP26 880.00 C 0.00 0.00 0.00 16.27 +1.37 31 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 15.33 +1.21 31 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 14.57 +1.20 31 0 16 0
29SEP26 910.00 C 13.98 13.98 13.98 13.76 +1.15 31 1 7 +1
29SEP26 920.00 C 0.00 0.00 0.00 13.40 +1.54 32 0 89 0
TOTAL CALL 62,156 796,544 +27,134
07NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
07NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
07NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
07NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
07NOV25 560.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
07NOV25 570.00 P 0.33 0.33 0.33 0.04 +0.02 52 35 105 +35
07NOV25 580.00 P 0.45 0.51 0.30 0.08 +0.04 47 8 75 0
07NOV25 590.00 P 0.77 0.86 0.31 0.19 +0.05 44 197 1,160 +45
07NOV25 600.00 P 1.22 2.00 0.40 0.48 +0.03 41 596 1,328 +244
07NOV25 610.00 P 3.50 5.10 0.87 1.13 -0.17 37 1,442 1,522 +374
07NOV25 620.00 P 7.80 10.10 2.20 2.75 -0.52 34 2,217 2,139 +175
07NOV25 630.00 P 14.00 18.00 5.40 6.35 -0.52 31 581 1,600 -45
07NOV25 640.00 P 27.00 27.00 13.37 13.37 -0.51 34 118 1,786 -46
07NOV25 650.00 P 34.04 34.04 20.00 22.26 -0.09 40 150 7,568 -127
07NOV25 660.00 P 44.38 44.38 29.00 32.07 -0.75 50 151 225 -106
07NOV25 670.00 P 55.00 55.00 55.00 41.13 -1.58 43 1 66 -1
07NOV25 680.00 P 0.00 0.00 0.00 51.00 -1.70 0 0 20 0
07NOV25 690.00 P 0.00 0.00 0.00 62.65 +1.25 91 0 1 0
07NOV25 700.00 P 0.00 0.00 0.00 72.65 +1.29 101 0 0 0
07NOV25 710.00 P 0.00 0.00 0.00 81.00 -0.37 0 0 0 0
07NOV25 720.00 P 0.00 0.00 0.00 91.17 -0.28 85 0 0 0
07NOV25 730.00 P 0.00 0.00 0.00 101.75 +0.40 113 0 0 0
07NOV25 740.00 P 0.00 0.00 0.00 111.66 +0.05 118 0 0 0
07NOV25 750.00 P 0.00 0.00 0.00 121.18 -0.27 107 0 0 0
07NOV25 760.00 P 0.00 0.00 0.00 131.65 -1.43 133 0 0 0
07NOV25 770.00 P 0.00 0.00 0.00 141.65 -1.42 141 0 0 0
07NOV25 780.00 P 159.49 159.49 158.46 151.05 -0.06 114 300 0 0
14NOV25 510.00 P 0.15 0.15 0.15 0.01 0.00 43 100 100 +100
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.07 +0.05 39 0 20 0
14NOV25 550.00 P 0.43 0.43 0.43 0.14 +0.07 38 5 5 +5
14NOV25 560.00 P 1.03 1.03 0.88 0.28 +0.11 37 15 15 +15
14NOV25 570.00 P 1.15 1.15 1.15 0.57 +0.17 36 2 5 +2
14NOV25 580.00 P 2.04 2.04 1.76 1.06 +0.19 35 16 77 +11
14NOV25 590.00 P 3.32 3.55 1.79 1.89 +0.19 34 191 2,156 +108
14NOV25 600.00 P 5.32 6.35 2.72 3.16 +0.07 33 1,979 2,190 +1,221
14NOV25 610.00 P 10.00 10.00 4.90 5.35 +0.12 33 4,397 2,511 +1,644
14NOV25 620.00 P 14.00 16.00 7.60 8.50 -0.11 32 298 1,555 +100
14NOV25 630.00 P 15.50 15.50 11.80 12.79 -0.47 31 1,045 1,211 +1,003
14NOV25 640.00 P 25.00 25.00 17.20 19.07 -0.58 33 1,003 1,021 +1,003
14NOV25 650.00 P 30.38 30.38 23.70 26.50 +1.01 34 97 111 +79
14NOV25 660.00 P 33.50 33.50 32.10 34.87 +0.86 36 58 81 +58
14NOV25 670.00 P 0.00 0.00 0.00 42.11 -2.13 31 0 3 0
14NOV25 680.00 P 50.80 50.80 50.80 52.52 -0.68 38 2 32 +2
14NOV25 690.00 P 64.84 64.84 64.30 63.25 -0.31 48 180 180 +180
14NOV25 700.00 P 0.00 0.00 0.00 73.30 -0.22 53 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 81.04 -0.33 36 0 0 0
14NOV25 720.00 P 0.00 0.00 0.00 93.52 +2.00 64 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 101.75 +0.40 55 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 111.66 +0.05 58 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 121.18 -0.27 55 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 566 0
27NOV25 430.00 P 0.10 0.10 0.10 0.01 0.00 48 1 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 43 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 40 0 992 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 37 0 837 0
27NOV25 480.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 936 0
27NOV25 490.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 2,262 0
27NOV25 500.00 P 0.56 0.60 0.40 0.07 +0.05 36 93 1,788 +23
27NOV25 510.00 P 0.00 0.00 0.00 0.11 +0.08 35 0 1,795 0
27NOV25 520.00 P 1.06 1.06 0.82 0.20 +0.13 34 15 1,666 +10
27NOV25 530.00 P 1.20 1.20 0.68 0.35 +0.21 34 41 3,725 +36
27NOV25 540.00 P 1.34 1.34 1.34 0.56 +0.27 33 10 1,851 +8
27NOV25 550.00 P 1.39 2.00 1.22 0.92 +0.37 33 352 4,853 +201
27NOV25 560.00 P 2.87 2.87 1.60 1.45 +0.44 32 215 3,820 -100
27NOV25 570.00 P 3.54 4.00 2.14 2.21 +0.46 31 506 4,271 -78
27NOV25 580.00 P 4.79 5.77 2.94 3.23 +0.36 31 3,684 7,325 +1,681
27NOV25 590.00 P 6.94 8.10 4.17 4.57 +0.17 30 1,628 7,357 +353
27NOV25 600.00 P 8.88 11.38 6.00 6.63 +0.14 29 4,904 14,663 +941
27NOV25 610.00 P 13.15 15.00 8.48 9.64 +0.41 29 1,647 7,686 +158
27NOV25 620.00 P 18.86 20.47 11.75 13.00 +0.10 28 3,315 8,127 +863
27NOV25 630.00 P 25.00 25.00 15.95 17.58 -0.47 28 847 4,099 +222
27NOV25 640.00 P 30.70 30.70 22.04 23.61 +0.25 29 679 13,142 -61
27NOV25 650.00 P 37.60 40.00 28.30 28.99 -1.01 27 275 7,203 -37
27NOV25 660.00 P 46.00 46.00 37.01 38.25 +1.70 31 45 16,999 -15
27NOV25 670.00 P 56.00 56.00 46.60 44.70 +0.08 28 14 2,821 +2
27NOV25 680.00 P 62.34 62.71 54.50 55.35 +0.97 34 108 1,335 0
27NOV25 690.00 P 0.00 0.00 0.00 64.63 +1.07 36 0 1,028 0
27NOV25 700.00 P 80.00 80.00 80.00 73.30 -0.22 35 4 489 +4
27NOV25 710.00 P 0.00 0.00 0.00 81.56 -0.18 31 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 93.52 +2.00 43 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 101.75 +0.40 38 0 13 0
27NOV25 740.00 P 113.50 113.50 113.50 111.66 +0.05 40 5 0 -1,004
27NOV25 750.00 P 132.06 132.06 123.56 121.18 -0.27 38 420 420 +180
27NOV25 760.00 P 0.00 0.00 0.00 131.65 -3.28 45 0 0 -45
27NOV25 770.00 P 0.00 0.00 0.00 141.65 -1.42 47 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 151.05 -0.19 42 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 161.00 -4.83 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 173.10 +2.10 63 0 0 -700
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 46 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,830 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,706 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.33 0.40 0.33 0.01 0.00 36 65 23,224 +65
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5,570 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7,729 0
30DEC25 430.00 P 0.55 0.55 0.55 0.01 0.00 30 10 11,999 +10
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7,430 0
30DEC25 450.00 P 0.80 0.80 0.77 0.01 0.00 27 7 15,870 +4
30DEC25 460.00 P 1.00 1.00 1.00 0.02 0.00 27 1 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.03 0.00 26 0 18,543 0
30DEC25 480.00 P 1.47 1.47 1.20 0.07 0.00 26 40 7,955 0
30DEC25 490.00 P 1.68 1.68 1.25 0.13 0.00 26 28 41,968 +6
30DEC25 500.00 P 1.75 1.95 1.75 0.24 +0.01 26 26 113,517 -6
30DEC25 510.00 P 0.00 0.00 0.00 0.42 +0.01 26 10,600 22,809 +10,600
30DEC25 520.00 P 2.40 2.70 2.40 0.70 +0.02 26 12 22,200 +12
30DEC25 530.00 P 3.35 3.35 3.14 1.12 +0.02 26 226 8,999 0
30DEC25 540.00 P 4.01 4.14 3.16 1.74 +0.03 26 109 19,938 +45
30DEC25 550.00 P 5.00 5.30 3.80 2.60 +0.03 26 579 20,794 +127
30DEC25 560.00 P 5.58 6.86 4.83 3.77 +0.04 26 1,246 7,066 +445
30DEC25 570.00 P 7.15 8.53 5.95 5.31 +0.06 26 879 10,826 +306
30DEC25 580.00 P 8.40 11.00 7.80 7.25 +0.06 26 522 10,127 +127
30DEC25 590.00 P 13.80 13.81 9.44 9.74 +0.07 27 739 9,314 +439
30DEC25 600.00 P 15.00 17.77 12.33 12.83 +0.40 27 1,709 14,847 +721
30DEC25 610.00 P 22.21 22.21 15.13 16.49 +0.53 27 389 9,670 +34
30DEC25 620.00 P 27.00 27.00 19.35 20.60 +0.76 27 291 7,845 -86
30DEC25 630.00 P 32.00 32.00 25.00 25.53 +0.78 27 447 6,734 -49
30DEC25 640.00 P 34.87 36.20 29.91 31.05 +0.70 27 249 4,443 +107
30DEC25 650.00 P 42.69 43.00 35.50 37.46 +1.31 27 7 4,491 +3
30DEC25 660.00 P 43.49 45.81 43.49 44.81 +0.92 28 10,711 12,678 +10,000
30DEC25 670.00 P 60.00 60.00 50.00 52.23 +0.29 29 4 3,710 +3
30DEC25 680.00 P 68.20 68.20 68.20 59.82 -0.84 29 1 2,320 +1
30DEC25 690.00 P 0.00 0.00 0.00 68.65 +1.68 30 0 1,419 0
30DEC25 700.00 P 83.00 83.00 83.00 75.78 -0.73 29 10 2,315 -10
30DEC25 710.00 P 0.00 0.00 0.00 86.33 +2.15 32 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 93.52 +0.12 29 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 102.30 -0.40 28 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 111.77 -0.32 28 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 121.40 -0.29 29 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 132.97 -1.96 36 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 141.65 -3.76 33 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 153.39 +2.15 40 0 1 0
30DEC25 790.00 P 160.00 160.00 160.00 162.12 -3.71 38 1 3 +1
30DEC25 800.00 P 0.00 0.00 0.00 173.10 +2.10 43 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 181.00 -5.43 0 0 0 -4
30DEC25 820.00 P 0.00 0.00 0.00 191.00 0.00 0 0 60 0
29JAN26 450.00 P 1.52 1.65 1.37 0.28 +0.17 30 24 466 +24
29JAN26 460.00 P 0.00 0.00 0.00 0.40 +0.22 30 0 107 0
29JAN26 470.00 P 0.00 0.00 0.00 0.58 +0.29 30 0 151 0
29JAN26 480.00 P 0.00 0.00 0.00 0.82 +0.35 29 0 224 0
29JAN26 490.00 P 0.00 0.00 0.00 1.14 +0.41 29 0 164 0
29JAN26 500.00 P 3.11 3.11 2.80 1.59 +0.52 29 8 237 +6
29JAN26 510.00 P 0.00 0.00 0.00 2.20 +0.67 29 0 269 0
29JAN26 520.00 P 0.00 0.00 0.00 2.92 +0.72 29 0 618 0
29JAN26 530.00 P 5.37 5.37 5.32 3.83 +0.77 29 33 513 -2
29JAN26 540.00 P 6.00 6.21 6.00 5.01 +0.88 28 34 6,820 +32
29JAN26 550.00 P 7.20 7.75 7.20 6.37 +0.87 28 107 713 -44
29JAN26 560.00 P 8.69 9.47 7.78 7.97 +0.74 28 73 2,025 +6
29JAN26 570.00 P 10.43 12.40 9.42 9.67 +0.52 27 81 1,879 +9
29JAN26 580.00 P 14.67 15.00 12.51 12.06 +0.54 27 86 4,459 +30
29JAN26 590.00 P 16.50 17.00 14.18 14.70 +0.60 27 60 1,493 +3
29JAN26 600.00 P 22.20 22.20 17.00 17.96 +0.52 27 329 2,307 +165
29JAN26 610.00 P 26.40 26.40 20.71 21.43 +0.34 26 469 1,890 +351
29JAN26 620.00 P 29.08 29.56 24.69 25.97 +0.57 26 133 5,753 +61
29JAN26 630.00 P 35.18 35.18 35.18 30.82 +0.47 26 150 948 -21
29JAN26 640.00 P 41.24 41.24 38.69 36.54 +0.60 27 60 802 +25
29JAN26 650.00 P 50.90 50.90 42.04 42.93 +1.65 27 60 1,150 +30
29JAN26 660.00 P 0.00 0.00 0.00 49.41 +1.00 27 0 820 0
29JAN26 670.00 P 0.00 0.00 0.00 56.98 +1.54 28 0 263 0
29JAN26 680.00 P 63.81 66.51 63.61 65.48 +4.55 29 150 316 -15
29JAN26 690.00 P 0.00 0.00 0.00 73.61 +5.34 30 0 1 0
29JAN26 700.00 P 0.00 0.00 0.00 81.93 +2.49 31 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 86.33 -1.25 27 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 93.71 -2.06 25 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 107.01 +0.99 31 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 114.52 +1.29 30 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 127.16 +4.62 35 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 132.97 -1.96 30 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 144.55 -0.86 35 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 153.39 +1.25 34 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 162.12 -3.71 33 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 176.59 +1.70 43 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 181.24 -5.19 32 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 191.12 +0.12 32 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 203.44 +2.14 41 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 213.42 +0.10 43 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 221.00 -0.19 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 231.00 -4.75 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 241.00 -4.33 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 251.00 0.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 261.00 -5.53 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 271.00 0.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 281.00 0.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 291.00 0.00 0 0 0 0
26FEB26 510.00 P 4.80 5.10 4.00 2.64 +0.60 26 19 69 +16
26FEB26 520.00 P 5.51 5.51 4.84 3.60 +0.74 26 251 303 +251
26FEB26 530.00 P 6.60 7.05 5.79 4.75 +0.87 26 255 860 +105
26FEB26 540.00 P 8.40 8.40 7.01 6.12 +0.84 26 106 184 +75
26FEB26 550.00 P 10.30 10.30 8.24 7.89 +0.95 26 122 286 +92
26FEB26 560.00 P 12.56 12.56 10.54 9.86 +0.97 26 203 300 +72
26FEB26 570.00 P 13.38 15.09 12.02 12.32 +0.95 26 608 731 +503
26FEB26 580.00 P 16.15 18.06 14.79 15.08 +0.93 26 133 535 +88
26FEB26 590.00 P 21.00 21.00 18.10 17.99 +0.70 26 33 96 +3
26FEB26 600.00 P 23.50 24.91 20.86 21.51 +0.59 26 594 503 +387
26FEB26 610.00 P 29.00 29.33 24.88 25.32 +0.85 26 381 386 +264
26FEB26 620.00 P 33.14 33.43 29.39 29.79 +0.88 26 142 347 +110
26FEB26 630.00 P 38.92 38.92 35.61 35.09 +1.07 26 65 266 +65
26FEB26 640.00 P 44.14 44.14 44.14 40.43 +0.74 26 30 62 +30
26FEB26 650.00 P 0.00 0.00 0.00 46.54 +0.85 27 0 27 0
26FEB26 660.00 P 0.00 0.00 0.00 53.05 +0.13 27 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 60.16 +0.95 27 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 67.23 +1.05 27 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 76.06 +4.59 29 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 84.27 +0.15 29 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 91.77 +0.69 29 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 96.85 +1.08 26 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 107.01 +0.99 28 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 118.98 +3.41 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 127.16 +2.54 32 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 134.01 -0.92 29 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 144.55 -0.86 31 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 156.35 +3.86 35 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 162.16 -3.67 30 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 176.59 +1.70 38 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 184.57 -1.86 37 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 193.80 +2.61 37 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 203.44 +2.14 37 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 213.42 +0.10 38 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 223.87 +2.34 40 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 233.70 -2.05 41 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 241.00 -4.33 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 253.25 +2.25 43 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 261.00 -5.53 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 271.92 +0.92 41 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 283.57 +2.57 47 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 293.69 +2.69 48 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 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 1.20 1.20 1.14 0.01 0.00 28 71 772 +71
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 932 0
30MAR26 380.00 P 1.59 1.59 1.59 0.01 -0.03 25 2 290 -2
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 429 0
30MAR26 400.00 P 0.00 0.00 0.00 0.02 -0.08 24 0 1,225 0
30MAR26 410.00 P 0.00 0.00 0.00 0.04 -0.12 24 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.08 -0.17 24 0 2,125 0
30MAR26 430.00 P 2.30 2.35 2.30 0.15 -0.23 24 6 4,493 +6
30MAR26 440.00 P 0.00 0.00 0.00 0.24 -0.32 24 0 1,832 0
30MAR26 450.00 P 0.00 0.00 0.00 0.38 -0.43 24 0 1,950 0
30MAR26 460.00 P 0.00 0.00 0.00 0.58 -0.52 25 0 2,957 0
30MAR26 470.00 P 0.00 0.00 0.00 0.88 -0.67 25 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 1.35 -0.75 25 0 1,735 0
30MAR26 490.00 P 0.00 0.00 0.00 1.85 -0.92 25 0 3,617 0
30MAR26 500.00 P 5.80 5.80 5.42 2.63 -1.03 25 41 9,460 0
30MAR26 510.00 P 0.00 0.00 0.00 3.61 -1.04 25 0 7,660 0
30MAR26 520.00 P 7.77 7.77 7.12 4.77 -1.23 25 157 2,771 -136
30MAR26 530.00 P 9.24 9.24 9.24 6.24 -1.20 26 30 4,895 +1
30MAR26 540.00 P 11.67 11.67 9.93 8.04 -1.27 26 90 6,145 0
30MAR26 550.00 P 14.21 14.21 12.00 10.04 -1.29 26 104 6,631 +14
30MAR26 560.00 P 15.00 15.00 14.07 12.59 -1.12 26 75 7,018 +45
30MAR26 570.00 P 20.00 20.00 18.92 15.30 -0.84 26 46 5,705 +1
30MAR26 580.00 P 21.48 22.07 19.20 18.63 -0.33 26 54 8,682 +2
30MAR26 590.00 P 24.85 26.00 24.85 22.15 -0.01 27 83 2,168 +35
30MAR26 600.00 P 30.50 30.50 26.06 26.00 +0.12 27 2,767 5,469 +2,762
30MAR26 610.00 P 35.17 35.35 30.85 30.55 +0.60 27 284 8,094 +215
30MAR26 620.00 P 38.58 38.58 35.00 35.10 +0.54 27 68 1,212 +60
30MAR26 630.00 P 0.00 0.00 0.00 40.22 +0.62 27 0 1,556 0
30MAR26 640.00 P 51.08 51.08 51.08 45.84 +0.84 27 45 812 -45
30MAR26 650.00 P 57.00 57.00 50.00 51.33 +1.13 27 15 5,610 +5
30MAR26 660.00 P 0.00 0.00 0.00 57.67 +1.27 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 64.18 +0.26 27 0 6,880 0
30MAR26 680.00 P 80.00 80.00 72.11 72.11 +1.66 28 161 556 -28
30MAR26 690.00 P 0.00 0.00 0.00 79.43 -0.15 28 0 2,000 0
30MAR26 700.00 P 84.12 84.12 84.12 84.27 +0.15 27 1 1,772 +1
30MAR26 710.00 P 0.00 0.00 0.00 94.99 +2.38 29 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 103.09 +1.73 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 107.01 +0.01 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 120.30 +2.78 30 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 127.16 +0.44 29 0 752 0
30MAR26 760.00 P 0.00 0.00 0.00 138.37 +2.79 31 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 147.67 +2.26 32 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 156.35 +2.43 32 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 164.81 -1.02 31 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 176.59 +1.70 35 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 184.57 -1.86 34 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 196.79 +5.06 37 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 206.78 +5.33 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 215.51 -1.66 38 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 225.66 +4.13 40 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 233.70 -3.24 38 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 242.01 -3.32 36 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 253.25 +2.25 39 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 261.00 -5.53 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 271.92 +0.92 38 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 285.74 +4.74 46 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 293.90 +2.90 44 0 0 0
29JUN26 380.00 P 2.77 2.90 2.77 0.18 -0.17 25 40 1,435 +12
29JUN26 390.00 P 0.00 0.00 0.00 0.27 -0.23 25 0 508 0
29JUN26 400.00 P 3.40 3.40 3.40 0.42 -0.27 25 2 1,301 +2
29JUN26 410.00 P 0.00 0.00 0.00 0.59 -0.37 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.89 -0.38 25 0 320 0
29JUN26 430.00 P 4.82 4.82 4.20 1.18 -0.53 25 3 682 +2
29JUN26 440.00 P 5.00 5.00 5.00 1.69 -0.59 26 2 1,622 0
29JUN26 450.00 P 6.00 6.00 5.20 2.26 -0.71 26 2 1,437 -1
29JUN26 460.00 P 0.00 0.00 0.00 2.97 -0.77 26 0 1,323 0
29JUN26 470.00 P 0.00 0.00 0.00 3.86 -0.88 26 0 203 0
29JUN26 480.00 P 8.85 8.85 8.85 4.90 -0.92 26 1 3,511 +1
29JUN26 490.00 P 10.17 10.17 10.17 6.20 -1.01 26 2 2,078 +2
29JUN26 500.00 P 12.00 12.00 10.80 7.66 -0.98 26 4 3,399 0
29JUN26 510.00 P 0.00 0.00 0.00 9.43 -1.10 26 0 1,968 0
29JUN26 520.00 P 14.45 14.45 14.45 11.40 -1.03 27 7 4,737 0
29JUN26 530.00 P 16.53 16.53 16.10 13.68 -1.10 27 48 2,119 +45
29JUN26 540.00 P 20.00 20.00 20.00 16.26 -1.01 27 1 2,640 +1
29JUN26 550.00 P 23.30 23.30 20.39 19.02 -1.02 27 46 3,926 +46
29JUN26 560.00 P 25.90 26.07 23.27 22.31 -0.89 27 226 6,094 +75
29JUN26 570.00 P 29.84 29.84 26.39 25.63 -0.38 27 91 2,640 +89
29JUN26 580.00 P 32.40 32.40 32.40 29.56 +0.11 27 2 1,972 +1
29JUN26 590.00 P 0.00 0.00 0.00 33.63 +0.47 27 0 1,945 0
29JUN26 600.00 P 40.00 41.78 37.50 37.53 +0.19 27 48 1,700 +40
29JUN26 610.00 P 0.00 0.00 0.00 42.56 +1.02 27 0 1,225 0
29JUN26 620.00 P 52.00 52.00 46.00 47.50 +1.12 28 13 934 -6
29JUN26 630.00 P 54.70 54.70 53.00 52.30 +0.70 27 3 1,323 -2
29JUN26 640.00 P 0.00 0.00 0.00 58.10 +0.88 28 0 1,991 0
29JUN26 650.00 P 0.00 0.00 0.00 64.26 +0.64 28 0 1,111 0
29JUN26 660.00 P 0.00 0.00 0.00 69.92 +0.05 28 0 294 0
29JUN26 670.00 P 0.00 0.00 0.00 76.34 +0.70 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 83.06 +0.71 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 85.61 -1.85 26 0 39 0
29JUN26 700.00 P 0.00 0.00 0.00 97.54 +2.48 29 0 961 0
29JUN26 710.00 P 0.00 0.00 0.00 104.82 +2.91 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 112.34 +4.60 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 120.32 +4.18 29 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 128.26 +2.61 30 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 133.31 +2.41 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 144.95 +2.99 30 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 147.67 +0.45 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 162.22 +6.68 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 165.65 -0.18 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 176.59 +0.32 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 185.33 -1.10 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 196.79 +0.20 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 206.78 +1.74 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 215.51 -1.66 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 225.66 +2.01 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 237.71 +0.77 36 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 242.01 -3.32 30 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 253.25 -3.53 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 261.00 -5.53 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 274.86 +2.09 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 285.74 +4.38 38 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 296.39 +5.19 40 0 0 0
29SEP26 470.00 P 11.58 11.68 10.38 9.72 +1.74 29 11 2,188 +1
29SEP26 480.00 P 0.00 0.00 0.00 11.40 +1.99 29 0 1,678 0
29SEP26 490.00 P 0.00 0.00 0.00 13.02 +1.75 29 0 1,393 0
29SEP26 500.00 P 16.60 16.60 14.60 14.51 +1.32 28 76 2,062 +73
29SEP26 510.00 P 17.30 17.30 17.30 16.69 +1.34 28 34 480 +27
29SEP26 520.00 P 18.66 18.66 18.66 19.29 +1.43 28 1 1,334 0
29SEP26 530.00 P 22.04 23.48 22.04 22.16 +1.76 29 3 254 +3
29SEP26 540.00 P 24.62 24.62 24.62 24.33 +0.93 28 2 276 0
29SEP26 550.00 P 27.69 30.00 27.00 27.18 +0.87 28 22 761 0
29SEP26 560.00 P 30.87 32.80 30.87 30.51 +0.66 28 3 744 +2
29SEP26 570.00 P 34.25 35.60 34.25 33.94 +0.74 28 3 341 0
29SEP26 580.00 P 38.09 38.09 38.09 37.68 +1.03 28 2 623 +2
29SEP26 590.00 P 42.17 42.17 42.17 41.70 +0.98 28 2 305 0
29SEP26 600.00 P 46.21 46.21 45.10 46.05 +0.28 28 46 1,279 +44
29SEP26 610.00 P 55.00 55.00 54.55 50.67 +0.88 28 45 486 +45
29SEP26 620.00 P 60.80 60.80 60.80 55.73 +0.92 28 8 267 0
29SEP26 630.00 P 0.00 0.00 0.00 60.64 +0.69 28 0 1,015 0
29SEP26 640.00 P 0.00 0.00 0.00 66.07 +0.69 28 0 540 0
29SEP26 650.00 P 74.44 74.44 74.44 71.93 +1.14 28 1 1,049 +1
29SEP26 660.00 P 0.00 0.00 0.00 77.99 +0.76 28 0 379 0
29SEP26 670.00 P 0.00 0.00 0.00 84.30 +0.74 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 90.86 +0.75 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 97.51 +4.43 28 0 0 0
29SEP26 700.00 P 110.00 110.00 110.00 106.54 +2.59 29 21 65 -9
29SEP26 710.00 P 0.00 0.00 0.00 112.70 +4.04 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 120.23 +6.36 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 127.78 +6.80 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 137.23 +8.80 31 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 145.46 +9.37 31 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 151.26 +7.32 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 159.30 +7.36 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 167.64 +7.40 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 176.24 -0.87 31 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 185.15 +1.76 31 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 193.81 +7.38 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.04 +5.45 31 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 211.89 +6.85 32 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 221.73 +4.56 33 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 230.60 +2.66 33 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 240.16 +2.57 34 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 247.33 -2.28 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 253.25 -3.53 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 263.12 -3.41 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 277.39 +4.62 35 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 285.74 +3.68 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 296.39 +2.44 35 0 2 0
TOTAL PUT 72,620 920,753 +37,846
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 89.25
27NOV25 65.00 C 0.00 0.00 0.00 24.39 - 39 0 0 -
27NOV25 67.50 C 0.00 0.00 0.00 21.90 +0.38 40 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.41 +0.69 38 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 16.93 +0.39 36 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 12.10 +0.36 36 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.82 +0.34 36 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 7.49 +0.12 32 0 0 0
27NOV25 85.00 C 5.77 6.29 5.73 5.67 +0.16 34 49 64 +19
27NOV25 87.50 C 4.40 4.40 4.05 4.13 +0.19 35 20 111 +18
27NOV25 90.00 C 3.04 3.04 2.97 2.88 +0.16 35 18 33 -11
27NOV25 92.50 C 1.87 2.23 1.87 1.92 +0.14 36 38 140 -6
27NOV25 95.00 C 1.39 1.50 1.38 1.22 +0.10 36 13 315 +13
27NOV25 97.50 C 0.80 0.80 0.80 0.75 +0.08 36 1 102 0
27NOV25 100.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 136 0
27NOV25 102.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 155 0
27NOV25 105.00 C 0.16 0.16 0.16 0.13 +0.02 36 1 252 0
27NOV25 107.50 C 0.08 0.08 0.08 0.07 +0.01 36 4 458 -2
27NOV25 110.00 C 0.00 0.00 0.00 0.03 0.00 36 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 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 39.52 +0.59 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.03 +0.58 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.54 +0.55 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.06 +0.52 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.57 +1.00 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.70 +1.08 64 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.89 +0.96 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.44 +0.69 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.41 +0.08 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.87 +0.76 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 14.72 -0.16 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.47 -0.19 26 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.48 +0.50 29 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.65 -0.07 30 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 7.11 +0.07 32 0 30 0
30DEC25 87.50 C 0.00 0.00 0.00 5.65 +0.07 32 0 45 0
30DEC25 90.00 C 0.00 0.00 0.00 4.36 +0.01 32 0 49 0
30DEC25 92.50 C 3.28 3.28 3.28 3.33 +0.01 32 5 101 +5
30DEC25 95.00 C 2.62 2.62 2.62 2.50 +0.01 32 42 163 +42
30DEC25 97.50 C 2.07 2.11 2.04 1.84 +0.01 32 44 129 -44
30DEC25 100.00 C 1.52 1.59 1.25 1.33 0.00 32 85 306 +45
30DEC25 102.50 C 0.00 0.00 0.00 0.95 +0.01 33 0 103 0
30DEC25 105.00 C 0.77 0.78 0.72 0.66 0.00 33 258 540 +258
30DEC25 107.50 C 0.00 0.00 0.00 0.45 0.00 33 0 169 0
30DEC25 110.00 C 0.34 0.34 0.34 0.31 0.00 33 15 280 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 132 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 0.00 33 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 0.00 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 0.00 33 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.04 0.00 33 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 0.00 32 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 39 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 43 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 65.00 C 0.00 0.00 0.00 25.09 - 40 0 0 -
29JAN26 67.50 C 0.00 0.00 0.00 22.48 +0.35 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.47 +1.14 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.40 +1.29 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.35 +0.47 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.22 -0.31 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.35 -0.26 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.64 -0.21 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.21 -0.02 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.83 +0.02 32 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.57 -0.02 32 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 4.49 -0.03 32 0 60 0
29JAN26 95.00 C 3.77 4.00 3.77 3.59 -0.05 32 40 64 -12
29JAN26 97.50 C 0.00 0.00 0.00 2.86 -0.03 32 0 17 0
29JAN26 100.00 C 0.00 0.00 0.00 2.25 -0.03 32 0 29 0
29JAN26 102.50 C 1.97 1.97 1.97 1.76 -0.02 32 9 26 +9
29JAN26 105.00 C 0.00 0.00 0.00 1.36 -0.01 33 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.02 -0.03 32 0 97 0
29JAN26 110.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.60 0.00 33 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.33 0.00 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.38 - 38 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 22.48 -0.07 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.12 +1.18 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.82 +0.86 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.64 +0.82 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.78 +1.02 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.14 +0.16 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.51 +0.43 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.21 +0.06 32 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 7.81 +0.04 32 0 12 0
26FEB26 90.00 C 0.00 0.00 0.00 6.57 +0.03 32 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 5.44 -0.03 32 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 4.51 -0.02 32 0 33 0
26FEB26 97.50 C 0.00 0.00 0.00 3.73 0.00 32 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 3.06 +0.01 32 0 22 0
26FEB26 102.50 C 0.00 0.00 0.00 2.50 +0.03 32 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 2.03 +0.04 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.35 +0.08 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.04 +0.06 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.01 +0.48 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.51 +0.42 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.12 +0.38 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.49 +0.12 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.05 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.58 +1.01 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.52 +0.20 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.89 +0.77 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.23 +0.20 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.70 +1.15 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.67 +0.73 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.65 +0.99 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.97 +1.00 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.59 -0.15 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.54 +0.55 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.26 +0.38 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.15 +0.47 35 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 6.75 +0.16 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.03 +0.40 35 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.88 +0.10 33 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 4.18 +0.14 33 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 3.51 +0.11 33 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 3.00 +0.15 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.52 +0.14 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.18 +0.26 34 0 39 0
30MAR26 112.50 C 0.00 0.00 0.00 1.76 +0.17 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.46 +0.15 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.21 +0.13 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.00 +0.12 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.82 +0.10 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.67 +0.08 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.46 +0.07 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.36 +0.05 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 29.19 +0.79 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.89 +0.63 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.99 +0.76 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.92 +0.80 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.96 +1.11 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.77 +0.41 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.73 +0.14 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.24 +0.70 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.03 +0.63 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.65 +1.05 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.13 +0.35 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.76 +0.14 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.57 +0.03 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.69 +0.12 33 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.89 +0.23 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.02 +0.03 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.29 +0.01 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.67 +0.06 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.11 +0.09 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.58 -0.02 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.17 +0.05 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.85 +0.14 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.49 +0.10 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.19 +0.11 34 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 1.88 +0.08 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.66 +0.08 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.44 +0.07 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.33 - 35 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 25.31 +0.25 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.15 +0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.40 +0.11 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.73 +0.18 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.72 +0.70 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.63 +0.13 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.19 +0.11 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.99 +0.18 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.79 -0.06 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.72 +0.42 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.70 +0.42 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.74 +0.37 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.91 +0.38 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.07 +0.36 34 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.35 +0.31 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.69 +0.32 34 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.02 +0.27 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.49 +0.26 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.13 +0.27 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.59 +0.21 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.19 +0.22 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.79 +0.22 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.39 +0.19 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.08 +0.17 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.79 +0.18 34 0 0 0
TOTAL CALL 642 7,624 +335
27NOV25 65.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 58 0
27NOV25 77.50 P 0.34 0.34 0.34 0.19 -0.04 37 3 109 +3
27NOV25 80.00 P 0.53 0.53 0.53 0.41 -0.09 37 16 119 +1
27NOV25 82.50 P 0.89 0.90 0.89 0.82 -0.13 37 30 147 -18
27NOV25 85.00 P 1.72 1.72 1.48 1.47 -0.20 37 46 222 -9
27NOV25 87.50 P 2.76 2.76 2.14 2.39 -0.16 37 58 187 +17
27NOV25 90.00 P 3.39 3.76 3.39 3.65 -0.21 38 27 307 -10
27NOV25 92.50 P 5.20 5.20 5.20 5.20 -0.21 38 1 325 -1
27NOV25 95.00 P 6.90 6.90 6.90 7.01 -0.24 39 1 311 0
27NOV25 97.50 P 0.00 0.00 0.00 9.10 -0.34 40 0 193 0
27NOV25 100.00 P 10.44 10.44 10.44 11.39 -0.21 44 10 247 -10
27NOV25 102.50 P 0.00 0.00 0.00 13.78 -0.25 47 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 16.26 -0.21 53 0 0 0
27NOV25 107.50 P 18.00 18.00 18.00 18.25 -0.70 0 5 10 -5
27NOV25 110.00 P 0.00 0.00 0.00 21.37 -0.08 66 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 23.95 0.00 73 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.52 +0.07 79 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.59 -0.36 72 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.67 +0.22 92 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 33.25 -0.70 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 35.75 -0.70 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 38.25 -0.70 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.22 -0.06 33 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 0.42 -0.09 33 0 36 0
30DEC25 77.50 P 0.86 0.86 0.86 0.72 -0.12 33 2 175 0
30DEC25 80.00 P 1.28 1.28 1.28 1.16 -0.18 33 3 304 0
30DEC25 82.50 P 1.96 1.99 1.95 1.78 -0.20 33 13 160 +12
30DEC25 85.00 P 2.58 2.58 2.58 2.61 -0.19 33 1 219 +1
30DEC25 87.50 P 3.55 3.55 3.55 3.67 -0.17 34 1 259 +1
30DEC25 90.00 P 0.00 0.00 0.00 4.92 -0.16 34 0 197 0
30DEC25 92.50 P 0.00 0.00 0.00 6.37 -0.17 34 0 117 0
30DEC25 95.00 P 0.00 0.00 0.00 8.01 -0.18 34 0 150 0
30DEC25 97.50 P 0.00 0.00 0.00 10.03 +0.02 35 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 12.08 -0.16 36 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 13.79 -1.14 32 0 75 0
30DEC25 105.00 P 16.24 16.24 16.24 16.50 +0.03 39 2 45 -2
30DEC25 107.50 P 0.00 0.00 0.00 18.96 -0.70 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.37 -0.13 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.95 0.00 49 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 26.52 +0.07 53 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.59 -0.74 49 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.67 +0.21 61 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 34.16 -0.23 64 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.82 +0.37 69 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.88 -0.07 65 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.23 -0.22 65 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.91 -0.04 71 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.75 -1.10 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.78 -0.17 73 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 51.34 -0.11 77 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 54.23 -0.25 86 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 56.34 -0.12 81 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 59.52 +0.57 95 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 61.38 -0.07 86 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 63.27 -0.68 69 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 66.63 -0.39 95 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 69.10 +0.15 97 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 71.40 -0.05 95 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
29JAN26 67.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.54 -0.11 33 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.85 -0.15 33 0 45 0
29JAN26 77.50 P 0.00 0.00 0.00 1.29 -0.20 33 0 27 0
29JAN26 80.00 P 2.14 2.14 2.14 1.87 -0.19 33 2 73 +2
29JAN26 82.50 P 0.00 0.00 0.00 2.62 -0.15 33 0 43 0
29JAN26 85.00 P 0.00 0.00 0.00 3.54 -0.15 33 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 4.61 -0.18 33 0 64 0
29JAN26 90.00 P 0.00 0.00 0.00 5.84 -0.27 33 0 117 0
29JAN26 92.50 P 7.44 7.44 7.11 7.28 -0.20 33 30 72 +14
29JAN26 95.00 P 0.00 0.00 0.00 9.01 -0.04 34 0 63 0
29JAN26 97.50 P 0.00 0.00 0.00 10.44 -0.48 32 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 12.08 -0.62 30 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 14.84 -0.09 36 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 17.01 -0.28 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.30 -0.70 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.66 -0.38 40 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.95 -0.71 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.52 -0.52 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.59 -0.74 41 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.67 -0.24 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 34.16 -0.23 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.22 - 33 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
26FEB26 72.50 P 1.10 1.11 1.10 0.89 -0.10 33 2 2 +2
26FEB26 75.00 P 0.00 0.00 0.00 1.30 -0.13 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.82 -0.18 33 0 5 0
26FEB26 80.00 P 2.66 2.66 2.66 2.48 -0.19 33 1 5 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.31 -0.12 33 0 80 0
26FEB26 85.00 P 4.08 4.08 4.08 4.28 -0.07 33 10 58 +10
26FEB26 87.50 P 0.00 0.00 0.00 5.37 -0.08 33 0 0 0
26FEB26 90.00 P 6.44 6.44 6.44 6.61 -0.11 33 15 15 +15
26FEB26 92.50 P 0.00 0.00 0.00 8.01 -0.15 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.70 -0.55 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.06 -0.99 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.39 +0.25 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.84 -0.53 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.01 -0.55 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.30 -0.98 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.66 -0.95 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.95 -1.03 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.52 -0.52 39 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.59 -1.01 37 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 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 0.00 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.46 0.00 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.68 -0.02 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.01 -0.04 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.42 -0.05 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.92 -0.08 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.57 -0.08 34 0 19 0
30MAR26 80.00 P 3.53 3.53 3.53 3.34 -0.11 34 1 5 +1
30MAR26 82.50 P 0.00 0.00 0.00 4.23 -0.15 34 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 5.25 -0.16 35 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 6.32 -0.31 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 7.30 -0.24 33 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 8.85 -0.47 33 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.21 -0.27 33 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 12.10 -0.32 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 14.00 +0.07 34 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 16.19 -0.42 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.20 +0.58 37 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 20.31 +0.03 37 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 22.42 -0.19 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.00 -0.98 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.81 -0.23 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.42 -0.18 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.67 -0.24 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.26 -0.13 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.82 +0.37 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.88 -0.07 44 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.24 -0.21 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.91 -0.04 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 46.27 -0.58 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 -0.03 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.19 -0.08 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.58 -0.12 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.14 -0.11 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.75 -0.16 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.43 -0.20 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.27 -0.20 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.18 -0.23 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.21 -0.18 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 7.36 -0.17 35 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 8.57 -0.06 35 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.84 -0.17 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.27 -0.23 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 12.88 +0.03 35 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 14.45 -0.11 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.09 -0.12 35 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.97 -0.07 35 0 0 0
29JUN26 105.00 P 19.41 19.41 19.41 19.79 -0.48 35 2 2 +2
29JUN26 107.50 P 0.00 0.00 0.00 21.82 -0.65 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.55 -0.63 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.50 -0.63 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.13 +0.29 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.86 -0.26 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.67 -0.55 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.39 -0.10 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.82 +0.08 37 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.03 +0.04 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.02 - 34 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 2.53 -0.08 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.26 -0.10 35 0 0 0
29SEP26 72.50 P 4.50 4.50 4.50 3.96 -0.13 35 1 36 +1
29SEP26 75.00 P 0.00 0.00 0.00 4.80 -0.13 35 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.68 -0.17 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.72 -0.17 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.78 -0.21 35 0 0 0
29SEP26 85.00 P 9.21 9.21 9.21 9.02 -0.21 35 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.27 -0.23 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 11.67 -0.22 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 13.12 -0.16 36 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 14.65 -0.20 36 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 16.29 -0.19 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.95 -0.11 36 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 19.74 -0.33 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.39 -0.29 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.81 -0.70 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.19 -0.04 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.17 +0.05 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.15 -0.18 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.17 -0.09 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.28 -0.27 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.58 -0.18 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.60 -0.28 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.71 -0.26 37 0 0 0
TOTAL PUT 284 5,854 +29
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 0.00 52 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.72 +0.05 92 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.08 -0.09 0 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.58 0.00 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.27 +0.16 80 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.24 +0.06 65 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.21 +0.12 51 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.18 +0.09 37 0 200 0
27NOV25 24.00 C 1.82 1.82 1.82 2.11 -0.06 19 5 74 0
27NOV25 25.00 C 0.00 0.00 0.00 1.22 -0.03 19 0 76 0
27NOV25 26.00 C 0.35 0.54 0.35 0.55 +0.01 19 111 915 -73
27NOV25 27.00 C 0.12 0.18 0.12 0.19 +0.02 20 60 2,441 +42
27NOV25 28.00 C 0.06 0.06 0.06 0.05 +0.01 20 120 2,164 +90
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.62 0.00 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.06 -0.06 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.62 0.00 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.13 0.00 47 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.63 0.00 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.13 0.00 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.63 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.72 +0.05 52 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.14 -0.03 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.62 -0.03 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.27 +0.07 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.24 +0.06 36 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.21 +0.04 27 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.23 +0.03 22 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.33 +0.04 21 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.53 -0.01 20 0 87 0
30DEC25 26.00 C 0.85 0.85 0.85 0.86 -0.05 19 1 1,060 0
30DEC25 27.00 C 0.35 0.45 0.35 0.46 -0.01 19 36 348 +34
30DEC25 28.00 C 0.17 0.20 0.17 0.21 -0.01 19 50 1,440 0
30DEC25 29.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 392 0
30DEC25 30.00 C 0.00 0.00 0.00 0.04 0.00 20 0 959 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 31 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 36 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.72 +0.03 35 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.41 +0.09 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.67 -0.21 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.36 -0.02 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.37 -0.01 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.38 +0.12 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.43 +0.10 24 4 4 +4
29JAN26 24.00 C 0.00 0.00 0.00 2.51 +0.04 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 1.76 -0.03 20 0 10 0
29JAN26 26.00 C 1.03 1.03 1.03 1.14 -0.04 20 9 22 +9
29JAN26 27.00 C 0.00 0.00 0.00 0.69 -0.02 20 0 21 0
29JAN26 28.00 C 0.37 0.37 0.37 0.40 -0.01 20 30 51 +13
29JAN26 29.00 C 0.00 0.00 0.00 0.22 0.00 20 0 90 0
29JAN26 30.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 69 0
29JAN26 31.00 C 0.06 0.06 0.05 0.06 0.00 20 40 95 +40
29JAN26 32.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 7.72 -0.12 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.41 0.00 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.79 -0.13 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.36 -0.08 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.37 -0.08 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.38 +0.03 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.45 0.00 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.63 0.00 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.91 -0.05 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.31 -0.04 19 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.86 -0.03 19 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.20 0.00 20 0 60 0
26FEB26 31.00 C 0.00 0.00 0.00 0.11 0.00 20 0 11 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.26 -0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.77 0.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.22 -0.11 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.73 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.25 -0.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.76 -0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.41 -0.04 32 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.85 -0.18 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.37 -0.16 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.40 -0.15 22 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.47 -0.14 21 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 0.00 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.83 0.00 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.14 -0.01 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.57 -0.01 20 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.12 0.00 21 0 115 0
30MAR26 28.00 C 0.70 0.72 0.70 0.74 -0.03 20 3 106 +1
30MAR26 29.00 C 0.00 0.00 0.00 0.50 0.00 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 352 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 0.00 21 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 0.00 21 0 7 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.30 -0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.31 -0.18 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.87 -0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.41 -0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.41 -0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.50 -0.21 17 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.68 -0.15 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.86 -0.03 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.12 -0.03 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.46 -0.04 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.91 -0.04 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.45 -0.04 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.07 -0.07 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.79 -0.05 20 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 544 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 -0.07 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 -0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.49 -0.03 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.04 -0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.59 -0.02 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.72 -0.03 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 -0.03 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.15 -0.05 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.47 -0.05 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.86 -0.06 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.08 20 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.86 -0.07 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 -0.07 20 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.07 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 -0.06 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 2 0
TOTAL CALL 469 15,869 +160
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 132 0
27NOV25 23.00 P 0.04 0.04 0.04 0.01 0.00 24 10 439 0
27NOV25 24.00 P 0.07 0.08 0.04 0.03 +0.01 21 96 1,303 +66
27NOV25 25.00 P 0.14 0.27 0.14 0.14 +0.02 20 403 2,109 -27
27NOV25 26.00 P 0.51 0.71 0.46 0.48 +0.05 20 244 1,563 +116
27NOV25 27.00 P 1.42 1.42 1.10 1.13 +0.08 21 53 1,006 +52
27NOV25 28.00 P 0.00 0.00 0.00 2.02 +0.05 24 0 210 0
27NOV25 29.00 P 0.00 0.00 0.00 3.05 +0.09 35 0 13 0
27NOV25 30.00 P 3.95 3.95 3.95 3.96 0.00 0 3 0 -3
27NOV25 31.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.02 +0.06 60 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.96 0.00 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 55 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 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 0.09 0.09 0.09 0.04 0.00 20 3 489 +3
30DEC25 24.00 P 0.25 0.25 0.25 0.13 0.00 20 4 498 0
30DEC25 25.00 P 0.33 0.50 0.33 0.35 +0.02 20 68 716 +2
30DEC25 26.00 P 0.85 0.85 0.73 0.74 +0.05 20 87 1,522 +37
30DEC25 27.00 P 0.00 0.00 0.00 1.34 +0.07 20 0 1,042 0
30DEC25 28.00 P 0.00 0.00 0.00 2.12 +0.06 21 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 3.05 +0.08 24 0 60 0
30DEC25 30.00 P 0.00 0.00 0.00 4.02 +0.06 27 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.14 +0.18 44 0 20 0
30DEC25 33.00 P 0.00 0.00 0.00 7.02 +0.06 41 0 0 -5
30DEC25 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.96 0.00 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 0.06 0.06 0.06 0.01 0.00 20 5 25 +5
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 21 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 59 0
29JAN26 24.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 387 0
29JAN26 25.00 P 0.63 0.63 0.55 0.52 +0.01 20 21 225 +21
29JAN26 26.00 P 0.00 0.00 0.00 0.93 +0.06 20 0 652 0
29JAN26 27.00 P 0.00 0.00 0.00 1.49 +0.06 20 0 44 0
29JAN26 28.00 P 0.00 0.00 0.00 2.23 +0.06 21 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.10 +0.07 22 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.04 +0.07 24 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.11 +0.15 31 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 6.14 +0.18 37 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.02 +0.06 35 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.96 0.00 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 25 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 0.00 21 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
26FEB26 23.00 P 0.00 0.00 0.00 0.16 0.00 20 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.34 0.00 20 0 52 0
26FEB26 25.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.05 +0.03 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.61 +0.04 20 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.32 +0.05 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.10 +0.01 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.04 +0.05 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.11 +0.15 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.14 +0.18 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 +0.06 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.96 0.00 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 29 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 0.00 0.00 0.00 0.02 0.00 21 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 0.00 21 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 0.00 21 0 84 0
30MAR26 24.00 P 0.57 0.57 0.57 0.47 -0.01 21 10 129 +10
30MAR26 25.00 P 0.00 0.00 0.00 0.78 +0.02 21 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 0.00 20 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.75 -0.01 20 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.41 -0.01 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.18 -0.01 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.04 0.00 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.11 +0.14 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.14 +0.18 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 +0.06 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.96 0.00 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 0.03 -0.01 20 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 0.07 -0.01 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 98 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.03 20 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 -0.03 20 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 1.48 -0.04 20 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 2.02 -0.04 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.65 -0.04 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.37 -0.03 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.16 -0.03 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 +0.18 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 +0.16 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.06 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 -0.06 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.06 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 -0.06 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.07 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 -0.06 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 -0.06 20 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.33 -0.06 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.24 +0.09 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.14 +0.08 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.02 +0.04 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
TOTAL PUT 1,007 16,276 +277
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$ 541.00
27NOV25 380.00 C 0.00 0.00 0.00 163.81 -10.62 87 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 151.83 -10.82 0 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 146.11 -6.71 91 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 131.88 -10.43 33 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 124.23 -8.82 69 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 111.35 -11.73 0 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 102.87 -9.98 48 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 94.99 -7.63 57 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 82.51 -10.08 35 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 75.16 -7.50 47 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 64.76 -8.18 40 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 56.49 -7.06 41 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 46.48 -8.11 35 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 38.72 -7.46 35 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 31.19 -7.23 34 0 42 0
27NOV25 530.00 C 22.70 23.05 22.59 25.05 -5.44 35 66 54 -12
27NOV25 540.00 C 20.30 20.30 20.30 19.86 -5.35 35 2 71 0
27NOV25 550.00 C 0.00 0.00 0.00 15.38 -4.47 35 0 157 0
27NOV25 560.00 C 10.78 10.78 10.78 11.93 -3.40 36 1 258 0
27NOV25 570.00 C 9.00 9.00 9.00 8.89 -2.72 36 1 247 +1
27NOV25 580.00 C 5.76 7.32 5.76 6.44 -2.18 36 43 100 -10
27NOV25 590.00 C 4.70 4.86 4.70 4.57 -1.70 36 4 241 0
27NOV25 600.00 C 3.70 4.00 3.70 3.17 -1.30 36 71 715 +70
27NOV25 610.00 C 0.00 0.00 0.00 2.16 -0.97 36 0 206 0
27NOV25 620.00 C 0.00 0.00 0.00 1.44 -0.71 36 0 430 0
27NOV25 630.00 C 0.00 0.00 0.00 0.92 -0.53 35 0 125 0
27NOV25 640.00 C 0.00 0.00 0.00 0.59 -0.34 35 0 135 0
27NOV25 650.00 C 0.00 0.00 0.00 0.37 -0.23 35 0 33 0
27NOV25 660.00 C 0.73 0.79 0.73 0.24 -0.14 36 8 97 -7
27NOV25 670.00 C 0.67 0.67 0.65 0.14 -0.10 35 2 17 -2
27NOV25 680.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 40 0
27NOV25 690.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 43 0
27NOV25 700.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 142 0
30DEC25 320.00 C 0.00 0.00 0.00 224.46 -8.66 76 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 213.21 -11.33 58 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 202.82 -9.31 36 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 192.88 -9.99 35 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 182.94 -9.86 34 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 173.18 -12.78 41 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 163.81 -10.62 47 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 152.88 -11.11 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 146.11 -7.96 53 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 134.13 -8.18 39 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 126.19 -8.77 46 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 117.50 -7.90 47 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 103.23 -12.42 0 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 98.15 -7.95 41 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 89.65 -7.14 41 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 79.63 -6.89 37 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 72.41 -4.24 39 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 60.67 -7.79 31 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 55.25 -4.95 35 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 49.91 -5.60 37 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 41.47 -5.23 34 0 147 0
30DEC25 530.00 C 0.00 0.00 0.00 35.85 -6.71 34 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 31.18 -5.63 35 0 87 0
30DEC25 550.00 C 0.00 0.00 0.00 26.66 -4.96 35 0 566 0
30DEC25 560.00 C 0.00 0.00 0.00 22.68 -4.28 35 0 74 0
30DEC25 570.00 C 0.00 0.00 0.00 19.20 -3.63 35 0 192 0
30DEC25 580.00 C 0.00 0.00 0.00 16.21 -2.99 35 0 193 0
30DEC25 590.00 C 0.00 0.00 0.00 13.40 -2.63 35 0 151 0
30DEC25 600.00 C 0.00 0.00 0.00 11.01 -2.29 35 0 122 0
30DEC25 610.00 C 9.55 9.55 8.50 8.98 -1.97 35 11 152 -3
30DEC25 620.00 C 0.00 0.00 0.00 7.27 -1.69 35 0 188 0
30DEC25 630.00 C 0.00 0.00 0.00 5.85 -1.44 35 0 118 0
30DEC25 640.00 C 0.00 0.00 0.00 4.68 -1.21 35 0 174 0
30DEC25 650.00 C 0.00 0.00 0.00 3.61 -1.12 35 0 103 0
30DEC25 660.00 C 0.00 0.00 0.00 2.94 -0.84 35 0 78 0
30DEC25 670.00 C 0.00 0.00 0.00 2.31 -0.69 35 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 1.75 -0.62 35 0 291 0
30DEC25 690.00 C 2.50 2.50 2.50 1.36 -0.50 35 1 123 -1
30DEC25 700.00 C 0.00 0.00 0.00 1.05 -0.40 35 0 31 0
30DEC25 710.00 C 0.00 0.00 0.00 0.81 -0.28 35 0 7 0
30DEC25 720.00 C 0.00 0.00 0.00 0.62 -0.23 35 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 0.47 -0.18 35 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.36 -0.14 35 0 226 0
29JAN26 440.00 C 0.00 0.00 0.00 106.39 -12.06 28 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 98.15 -11.56 31 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 93.48 -7.43 38 0 0 0
29JAN26 470.00 C 83.00 83.00 83.00 83.00 -6.43 33 1 1 +1
29JAN26 480.00 C 0.00 0.00 0.00 77.38 -6.91 36 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 70.48 -6.06 37 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 63.42 -5.76 36 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 56.80 -4.08 36 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 48.65 -7.12 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 43.17 -5.44 34 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 38.18 -5.98 34 0 45 0
29JAN26 550.00 C 0.00 0.00 0.00 33.67 -5.36 34 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 29.63 -4.71 34 0 9 0
29JAN26 570.00 C 0.00 0.00 0.00 26.02 -4.07 34 0 8 0
29JAN26 580.00 C 0.00 0.00 0.00 22.75 -3.50 34 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 19.91 -2.89 35 0 18 0
29JAN26 600.00 C 0.00 0.00 0.00 17.17 -2.56 35 0 8 0
29JAN26 610.00 C 0.00 0.00 0.00 14.72 -2.28 35 0 3 0
29JAN26 620.00 C 0.00 0.00 0.00 12.56 -2.03 34 0 16 0
29JAN26 630.00 C 0.00 0.00 0.00 10.37 -2.10 34 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 8.78 -1.84 34 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 7.41 -1.60 34 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 6.23 -1.39 34 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 5.22 -1.01 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 4.36 -0.87 34 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 3.63 -0.75 34 0 1 0
26FEB26 450.00 C 0.00 0.00 0.00 105.40 -8.02 37 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 98.06 -6.96 37 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 86.33 -10.60 32 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 83.03 -6.15 37 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 74.43 -7.35 35 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 66.75 -8.00 34 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 62.74 -5.37 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 54.89 -3.36 34 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 49.33 -4.26 34 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 44.39 -6.14 34 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 39.87 -5.59 34 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 35.75 -5.02 34 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 32.02 -4.44 34 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 28.65 -3.85 34 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 25.56 -3.33 34 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 22.78 -2.83 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 20.06 -2.58 35 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 17.61 -2.35 35 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 15.42 -2.13 34 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 13.08 -2.31 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 227.26 -9.98 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 215.02 -10.95 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 206.62 -11.64 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 198.04 -8.45 45 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 189.07 -9.77 45 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 179.11 -8.39 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 169.16 -9.57 40 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 161.27 -9.28 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 151.16 -9.88 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 141.35 -10.57 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 134.00 -7.92 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 124.19 -9.90 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 115.92 -8.93 36 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 105.78 -9.12 33 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 98.06 -11.18 33 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 92.77 -8.83 35 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 85.81 -3.93 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 81.16 -6.06 37 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 72.90 -7.47 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 67.24 -6.96 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 63.71 -1.76 37 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 56.65 -5.42 35 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 53.17 -1.11 37 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 47.22 -4.96 35 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 41.56 -6.07 34 0 67 0
30MAR26 570.00 C 0.00 0.00 0.00 38.19 -4.95 35 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 35.35 -3.97 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 31.93 -3.66 35 0 15 0
30MAR26 600.00 C 27.60 27.62 27.51 29.06 -3.03 36 18 543 +9
30MAR26 610.00 C 25.06 26.41 25.06 26.31 -2.77 36 43 72 0
30MAR26 620.00 C 22.76 24.02 22.69 24.02 -2.09 36 39 44 +28
30MAR26 630.00 C 20.67 21.39 20.61 21.69 -1.81 36 18 18 +18
30MAR26 640.00 C 18.79 19.02 18.79 19.38 -1.79 36 10 63 +9
30MAR26 650.00 C 0.00 0.00 0.00 17.33 -1.52 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 15.12 -1.81 35 0 0 0
30MAR26 670.00 C 13.60 13.60 13.60 13.43 -1.75 35 9 126 0
30MAR26 680.00 C 0.00 0.00 0.00 11.96 -1.08 35 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 10.72 -0.95 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 9.48 -0.95 35 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 198.43 -8.59 33 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 189.07 -11.16 32 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 180.55 -10.18 33 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 170.85 -10.97 31 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 163.36 -10.82 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 154.39 -9.46 33 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 146.24 -10.31 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 136.44 -13.34 31 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 130.77 -10.42 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 123.37 -11.25 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 115.44 -10.70 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 107.72 -12.90 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 101.38 -12.51 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 96.80 -10.35 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 89.35 -10.23 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 84.54 -8.75 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 78.88 -9.76 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 73.29 -8.39 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 68.41 -8.57 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 65.61 -5.56 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 59.51 -8.32 34 0 22 0
29JUN26 560.00 C 0.00 0.00 0.00 56.39 -6.31 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 54.01 -3.77 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 49.33 -5.01 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 46.14 -5.08 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 43.09 -4.52 35 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 40.11 -3.89 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 37.07 -3.89 35 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 34.59 -3.48 35 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 31.86 -3.33 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 29.62 -2.80 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 27.37 -2.81 35 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 25.12 -2.81 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 22.43 -2.51 35 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 20.79 -2.18 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 19.14 -2.18 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 134.97 -6.92 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 128.42 -8.03 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 121.94 -7.42 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 115.64 -7.37 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 109.72 -7.35 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 104.03 -7.04 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 98.70 -6.49 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 93.37 -6.27 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 88.40 -6.32 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 83.56 -6.49 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 77.33 -7.93 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 74.93 -6.04 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 70.25 -4.99 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 66.27 -4.81 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 63.04 -5.06 35 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 59.92 -2.47 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 56.50 -2.45 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 53.08 -2.44 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 49.85 -2.23 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 47.12 -1.89 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 44.39 -1.90 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 41.65 -1.89 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 38.92 -1.87 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 36.76 -1.43 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 34.64 -1.42 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 32.52 -1.41 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 30.41 -1.39 35 0 0 0
TOTAL CALL 348 11,708 +101
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 149 0
27NOV25 450.00 P 0.97 0.97 0.97 0.27 +0.09 35 2 125 0
27NOV25 460.00 P 0.95 0.95 0.95 0.53 +0.17 35 5 134 0
27NOV25 470.00 P 1.38 1.38 1.38 0.98 +0.28 35 20 245 0
27NOV25 480.00 P 2.58 2.60 2.08 1.74 +0.45 36 38 248 0
27NOV25 490.00 P 4.00 4.00 4.00 2.90 +0.83 36 5 500 +5
27NOV25 500.00 P 5.00 6.40 4.32 4.57 +1.28 36 160 1,359 +35
27NOV25 510.00 P 9.00 9.00 6.55 6.80 +1.77 36 42 235 +7
27NOV25 520.00 P 11.70 11.70 9.82 9.72 +2.33 36 23 345 +17
27NOV25 530.00 P 13.11 13.11 13.11 13.03 +2.53 35 15 457 +11
27NOV25 540.00 P 0.00 0.00 0.00 18.08 +3.70 36 0 148 0
27NOV25 550.00 P 27.13 27.13 23.50 23.35 +4.31 35 69 170 -50
27NOV25 560.00 P 0.00 0.00 0.00 30.08 +5.58 36 0 151 0
27NOV25 570.00 P 0.00 0.00 0.00 36.56 +5.85 35 0 106 0
27NOV25 580.00 P 0.00 0.00 0.00 44.22 +6.61 35 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 54.03 +7.51 40 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 61.17 +7.93 35 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 72.38 +10.36 43 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 79.67 +7.27 35 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 89.29 +7.16 35 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 99.42 +7.65 40 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 109.00 +7.42 0 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 119.00 +7.50 0 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 131.21 +9.71 60 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 141.28 +9.78 64 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 151.24 +9.74 66 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 163.77 +12.27 81 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 39 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.26 +0.06 35 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.44 +0.09 35 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.72 +0.14 35 0 1,233 0
30DEC25 430.00 P 0.00 0.00 0.00 1.14 +0.24 35 0 179 0
30DEC25 440.00 P 0.00 0.00 0.00 1.72 +0.35 35 0 252 0
30DEC25 450.00 P 0.00 0.00 0.00 2.52 +0.45 35 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 3.68 +0.59 35 0 534 0
30DEC25 470.00 P 5.92 5.92 5.92 5.14 +0.92 35 2 185 0
30DEC25 480.00 P 7.90 7.90 7.09 6.67 +1.12 34 2 1,335 +1
30DEC25 490.00 P 10.84 10.84 10.25 8.94 +1.53 34 22 756 +22
30DEC25 500.00 P 13.00 13.81 11.70 11.59 +1.83 35 22 539 +6
30DEC25 510.00 P 14.47 16.52 14.47 15.16 +2.64 35 6 342 +2
30DEC25 520.00 P 20.41 20.41 20.16 18.44 +2.75 34 2 129 -1
30DEC25 530.00 P 0.00 0.00 0.00 22.77 +3.27 35 0 330 0
30DEC25 540.00 P 0.00 0.00 0.00 27.67 +3.85 35 0 41 0
30DEC25 550.00 P 0.00 0.00 0.00 33.16 +4.62 35 0 143 0
30DEC25 560.00 P 40.00 40.00 40.00 39.20 +5.30 35 1 38 0
30DEC25 570.00 P 0.00 0.00 0.00 45.21 +5.46 35 0 14 0
30DEC25 580.00 P 0.00 0.00 0.00 52.17 +6.23 35 0 62 0
30DEC25 590.00 P 0.00 0.00 0.00 59.44 +6.66 35 0 11 0
30DEC25 600.00 P 0.00 0.00 0.00 69.19 +7.01 38 0 53 0
30DEC25 610.00 P 0.00 0.00 0.00 76.08 +7.98 36 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 81.96 +5.02 31 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 94.29 +8.18 38 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 102.08 +7.17 36 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 110.61 +8.11 35 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 120.63 +7.53 37 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 132.17 +9.67 43 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 141.28 +9.22 43 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 151.24 +9.47 45 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 163.77 +12.19 54 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 171.18 +9.68 49 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 179.00 +7.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 189.00 +7.50 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 199.00 +7.50 0 0 0 0
29JAN26 440.00 P 4.50 4.50 4.50 3.78 +0.58 34 5 12 +5
29JAN26 450.00 P 0.00 0.00 0.00 5.24 +0.97 34 0 83 0
29JAN26 460.00 P 7.30 7.70 7.30 6.83 +1.13 34 11 35 0
29JAN26 470.00 P 9.38 9.91 8.71 8.78 +1.47 34 127 253 +83
29JAN26 480.00 P 11.94 11.94 11.94 11.04 +1.88 34 75 1,157 0
29JAN26 490.00 P 0.00 0.00 0.00 13.62 +2.11 34 0 16 0
29JAN26 500.00 P 17.75 17.75 17.75 16.66 +2.45 34 5 14 -5
29JAN26 510.00 P 0.00 0.00 0.00 20.18 +2.86 34 0 1,525 0
29JAN26 520.00 P 0.00 0.00 0.00 24.20 +3.26 34 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 28.58 +3.79 34 0 38 0
29JAN26 540.00 P 0.00 0.00 0.00 33.57 +4.22 34 0 74 0
29JAN26 550.00 P 41.00 41.00 41.00 39.07 +4.98 34 19 43 +4
29JAN26 560.00 P 0.00 0.00 0.00 45.03 +5.56 35 0 67 0
29JAN26 570.00 P 0.00 0.00 0.00 52.22 +7.00 35 0 104 0
29JAN26 580.00 P 0.00 0.00 0.00 59.04 +6.33 36 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 66.33 +5.52 36 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 73.81 +9.25 36 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 79.48 +7.77 34 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 89.94 +5.81 37 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 98.53 +6.70 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 106.47 +11.39 37 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 114.16 +7.92 36 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 124.96 +11.26 39 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 132.17 +7.51 37 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 141.28 +7.76 36 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 152.80 +9.96 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 7.91 +1.31 34 0 12 0
26FEB26 460.00 P 10.88 10.88 10.88 9.91 +1.40 34 10 10 +10
26FEB26 470.00 P 0.00 0.00 0.00 12.28 +1.81 34 0 15 0
26FEB26 480.00 P 16.00 16.00 16.00 14.79 +2.13 34 10 30 +10
26FEB26 490.00 P 0.00 0.00 0.00 17.70 +2.56 34 0 25 0
26FEB26 500.00 P 0.00 0.00 0.00 21.02 +2.76 34 0 7 0
26FEB26 510.00 P 0.00 0.00 0.00 24.76 +3.20 34 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 28.93 +3.53 34 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 33.39 +3.94 34 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 38.42 +4.36 34 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 43.87 +5.03 34 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 49.76 +5.53 34 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 56.42 +6.43 35 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 60.00 +3.78 32 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 68.84 +4.62 34 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 73.81 +5.04 32 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 82.57 +6.90 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 93.64 +9.51 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 98.53 +6.70 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 106.47 +3.63 33 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.42 +0.10 35 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.62 +0.13 35 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.90 +0.21 35 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 1.25 +0.25 35 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 1.73 +0.33 35 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 2.34 +0.45 35 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 3.07 +0.50 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 4.05 +0.73 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 5.10 +0.75 35 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 6.73 +1.23 36 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 8.27 +1.32 36 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 10.28 +1.71 36 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 12.35 +1.83 36 0 64 0
30MAR26 460.00 P 0.00 0.00 0.00 14.88 +2.19 36 0 85 0
30MAR26 470.00 P 17.50 17.50 17.50 17.59 +1.98 36 10 44 +10
30MAR26 480.00 P 0.00 0.00 0.00 20.52 +3.09 36 0 63 0
30MAR26 490.00 P 0.00 0.00 0.00 23.69 +3.07 35 0 0 0
30MAR26 500.00 P 26.50 26.50 26.50 27.36 +3.39 35 10 315 +10
30MAR26 510.00 P 0.00 0.00 0.00 31.43 +3.74 35 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 36.03 +4.28 36 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 40.74 +4.58 35 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 46.86 +6.33 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 52.57 +4.28 37 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 56.60 +5.76 35 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 64.57 +8.33 37 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 71.08 +8.29 37 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 73.28 +4.36 34 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 81.08 +6.26 34 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 92.22 +10.57 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 95.74 +5.02 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 105.91 +9.09 37 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 114.67 +9.30 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 123.98 +10.87 39 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 132.54 +11.55 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 139.24 +10.43 38 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 148.18 +10.23 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 156.00 +8.82 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 165.08 +6.68 38 0 10 0
29JUN26 350.00 P 3.31 3.60 3.31 2.87 +0.24 35 19 43 +19
29JUN26 360.00 P 0.00 0.00 0.00 3.61 +0.24 35 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 4.61 +0.36 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 5.68 +0.37 35 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 7.04 +0.55 35 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 8.52 +0.56 35 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 10.24 +0.78 35 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 12.23 +0.80 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 14.30 +0.87 35 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 17.19 +1.42 35 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 20.07 +2.26 35 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 23.03 +2.66 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 25.99 +2.45 35 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 29.79 +2.90 35 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 33.62 +3.18 35 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 37.84 +3.58 35 0 31 0
29JUN26 510.00 P 0.00 0.00 0.00 42.27 +3.89 35 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 46.97 +4.19 35 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 51.56 +4.09 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 55.97 +3.81 35 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 63.42 +6.24 36 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 68.94 +5.72 36 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 75.11 +6.22 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 81.51 +6.26 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 87.51 +6.18 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 94.58 +6.25 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 102.07 +6.78 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 109.41 +8.26 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 116.79 +8.63 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 123.96 +6.56 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 131.72 +7.45 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 140.33 +7.78 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 148.50 +8.23 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 156.17 +9.07 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 164.61 +8.58 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 173.40 +9.44 38 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 24.12 +2.20 35 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 27.43 +2.60 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 30.77 +2.65 35 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 34.12 +2.28 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 37.74 +2.61 35 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 42.04 +3.05 35 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 46.38 +3.29 35 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 51.03 +3.59 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 55.79 +3.75 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 60.87 +3.99 35 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 67.11 +5.15 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 71.86 +4.61 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 78.43 +6.07 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 83.62 +5.11 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 89.86 +5.15 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 96.81 +5.40 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 103.24 +5.66 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 110.12 +6.59 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 117.04 +6.04 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 124.26 +6.86 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 131.64 +6.44 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 139.13 +7.32 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 146.69 +6.63 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 155.06 +8.19 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 162.82 +7.39 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 170.78 +7.17 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 178.38 +6.79 37 0 0 0
TOTAL PUT 737 21,156 +201
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 3.40 C 0.00 0.00 0.00 0.92 - 46 0 0 -
27NOV25 3.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.23 0.00 39 0 5 0
27NOV25 4.30 C 0.17 0.17 0.17 0.17 -0.01 38 5 10 +5
27NOV25 4.40 C 0.13 0.13 0.13 0.13 0.00 39 70 5 -70
27NOV25 4.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 115 0
27NOV25 4.60 C 0.00 0.00 0.00 0.07 0.00 40 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.05 -0.01 40 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.04 0.00 43 0 224 0
27NOV25 4.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,300 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 0.94 - 38 0 0 -
30DEC25 3.50 C 0.00 0.00 0.00 0.85 0.00 39 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.80 +0.03 50 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.62 0.00 44 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 0.00 45 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 0.00 47 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.28 0.00 46 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.24 0.00 46 0 210 0
30DEC25 4.60 C 0.00 0.00 0.00 0.21 0.00 47 0 160 0
30DEC25 4.70 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 0.00 47 0 54 0
30DEC25 4.90 C 0.00 0.00 0.00 0.13 0.00 47 0 44 0
30DEC25 5.00 C 0.10 0.10 0.10 0.11 0.00 48 20 336 +20
30DEC25 5.25 C 0.00 0.00 0.00 0.07 0.00 48 0 81 0
30DEC25 5.50 C 0.05 0.05 0.05 0.05 0.00 50 20 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 0.00 49 0 324 0
30DEC25 6.00 C 0.02 0.04 0.02 0.02 0.00 50 14 328 -1
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 314 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 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 64 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 71 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 80 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 85 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 0.99 - 44 0 0 -
29JAN26 3.50 C 0.00 0.00 0.00 0.91 0.00 45 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.85 +0.02 48 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.70 0.00 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.64 +0.01 48 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.58 0.00 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.47 -0.01 48 0 16 0
29JAN26 4.30 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.38 0.00 48 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.34 0.00 48 0 4 0
29JAN26 4.60 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 0.00 49 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.21 0.00 48 0 35 0
29JAN26 5.00 C 0.19 0.19 0.19 0.19 0.00 49 10 35 +10
29JAN26 5.25 C 0.00 0.00 0.00 0.14 0.00 49 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 0.00 51 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 0.00 52 0 34 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.04 - 47 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.89 0.00 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.82 0.00 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.76 0.00 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.70 0.00 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.65 0.00 49 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.55 0.00 49 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.50 0.00 49 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.46 0.00 50 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 0.00 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 0.00 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.10 - 49 0 0 -
30MAR26 3.50 C 0.00 0.00 0.00 1.03 +0.01 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.89 0.00 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 0.00 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 0.00 48 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 0.00 49 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 0.00 49 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 0.00 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 +0.01 50 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.01 50 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 0.00 50 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 +0.01 50 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.01 50 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 0.00 49 0 66 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 0.00 50 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 0.00 51 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 51 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 52 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 49 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 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 3.40 C 0.00 0.00 0.00 1.23 - 50 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 +0.02 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.05 +0.02 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 0.00 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.89 +0.02 51 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 +0.01 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.01 51 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 +0.01 51 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 +0.01 52 0 11 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 +0.01 52 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 0.00 51 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 52 0 105 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 +0.01 52 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.01 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 52 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 0.00 53 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 52 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 53 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 53 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 - 51 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 1.29 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.23 0.00 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 +0.01 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.01 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.01 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.01 53 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.01 53 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 +0.01 53 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 +0.02 53 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 +0.01 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.01 53 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.02 54 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.01 54 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 2 0
TOTAL CALL 139 13,225 -36
27NOV25 3.40 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 326 0
27NOV25 4.00 P 0.07 0.07 0.05 0.05 -0.01 39 83 1,129 -60
27NOV25 4.10 P 0.00 0.00 0.00 0.08 -0.01 40 0 1,177 0
27NOV25 4.20 P 0.13 0.13 0.12 0.12 -0.01 41 7 3,202 +7
27NOV25 4.30 P 0.00 0.00 0.00 0.16 -0.01 40 0 186 0
27NOV25 4.40 P 0.23 0.23 0.23 0.22 -0.01 41 24 299 -24
27NOV25 4.50 P 0.34 0.34 0.34 0.29 0.00 42 5 484 -5
27NOV25 4.60 P 0.00 0.00 0.00 0.36 -0.01 42 0 261 0
27NOV25 4.70 P 0.47 0.47 0.47 0.44 -0.01 43 104 403 -89
27NOV25 4.80 P 0.00 0.00 0.00 0.53 0.00 45 0 54 0
27NOV25 4.90 P 0.00 0.00 0.00 0.62 -0.01 47 0 44 0
27NOV25 5.00 P 0.78 0.78 0.78 0.72 0.00 52 90 205 -52
27NOV25 5.25 P 0.00 0.00 0.00 0.96 -0.01 58 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.21 +0.02 68 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.45 -0.02 69 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.71 -0.01 86 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.95 -0.01 85 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.20 -0.01 93 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.45 -0.01 99 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.70 -0.01 105 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.95 -0.01 112 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.20 -0.01 117 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.45 -0.01 123 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.70 -0.01 129 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30DEC25 3.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.07 0.00 50 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.09 0.00 49 0 73 0
30DEC25 3.80 P 0.00 0.00 0.00 0.11 0.00 48 0 2,040 0
30DEC25 3.90 P 0.00 0.00 0.00 0.14 0.00 48 0 340 0
30DEC25 4.00 P 0.20 0.20 0.17 0.18 0.00 49 9 2,488 +9
30DEC25 4.10 P 0.00 0.00 0.00 0.22 0.00 49 0 1,823 0
30DEC25 4.20 P 0.00 0.00 0.00 0.26 0.00 48 0 404 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 0.00 48 0 430 0
30DEC25 4.40 P 0.37 0.37 0.37 0.37 0.00 49 100 503 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 0.00 49 0 702 0
30DEC25 4.60 P 0.00 0.00 0.00 0.49 -0.01 49 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.55 -0.02 47 0 173 0
30DEC25 4.80 P 0.00 0.00 0.00 0.62 -0.02 47 0 958 0
30DEC25 4.90 P 0.00 0.00 0.00 0.72 0.00 51 0 127 0
30DEC25 5.00 P 0.00 0.00 0.00 0.80 0.00 51 0 3,846 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 0.00 54 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.25 0.00 57 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.49 0.00 62 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.74 0.00 68 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.98 -0.01 71 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.23 0.00 76 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.48 -0.01 81 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.73 +0.01 86 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.98 0.00 90 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.21 -0.01 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.46 -0.01 90 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.72 -0.01 99 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.97 0.00 103 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.22 0.00 106 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.47 0.00 110 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.72 0.00 113 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.97 0.00 116 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.08 - 51 0 0 -
29JAN26 3.50 P 0.00 0.00 0.00 0.10 0.00 51 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 0.00 50 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 0.00 51 0 50 0
29JAN26 4.00 P 0.29 0.29 0.29 0.26 0.00 51 4 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 0.00 50 0 20 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 0.00 51 0 132 0
29JAN26 4.30 P 0.00 0.00 0.00 0.41 +0.01 52 0 74 0
29JAN26 4.40 P 0.00 0.00 0.00 0.46 0.00 51 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 0.00 51 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.59 0.00 52 0 28 0
29JAN26 4.70 P 0.61 0.61 0.61 0.66 +0.01 53 90 162 +90
29JAN26 4.80 P 0.00 0.00 0.00 0.71 -0.02 50 0 49 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 0.00 53 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.88 0.00 54 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.06 -0.02 51 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 -0.01 55 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.52 -0.01 57 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.75 -0.02 59 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.99 -0.01 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.23 -0.01 63 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.48 -0.01 67 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.73 0.00 72 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.98 0.00 75 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.21 -0.02 72 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.46 -0.01 76 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 - 52 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.17 0.00 51 0 30 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.24 0.00 51 0 10 0
26FEB26 3.90 P 0.00 0.00 0.00 0.28 0.00 52 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.01 52 0 1 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.59 0.00 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.72 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 0.00 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.87 +0.01 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.94 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.13 -0.01 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.55 -0.01 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.16 - 52 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 0.22 +0.01 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 0.00 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.29 0.00 51 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 0.00 51 0 27 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 +0.01 52 0 58 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 +0.01 52 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.01 52 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 0.00 52 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 +0.01 52 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 0.00 52 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 0.00 52 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 +0.01 53 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 0.00 52 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.92 +0.01 53 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 0.00 53 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.18 0.00 54 0 183 0
30MAR26 5.50 P 1.45 1.45 1.45 1.37 -0.01 53 80 92 -1
30MAR26 5.75 P 0.00 0.00 0.00 1.58 0.00 54 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 0.00 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.02 -0.01 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.25 0.00 55 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.48 -0.01 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.73 0.00 58 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.98 0.00 61 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.21 -0.02 59 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.46 -0.01 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.72 -0.01 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.97 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.22 0.00 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.47 0.00 74 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.27 - 53 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 +0.01 53 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 +0.01 53 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 +0.01 51 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 +0.01 53 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.53 +0.01 53 0 80 0
29JUN26 4.10 P 0.00 0.00 0.00 0.58 0.00 53 0 90 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 +0.01 54 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.01 54 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 +0.01 54 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 +0.01 54 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 0.00 54 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.01 54 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.00 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 0.00 54 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 0.00 54 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 0.00 54 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 0.00 55 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 -0.01 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 0.00 55 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.11 -0.01 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.33 -0.01 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 0.00 56 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 0.00 55 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 -0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.25 0.00 57 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.48 -0.01 56 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.72 -0.01 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 - 55 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.01 55 0 1 0
29SEP26 3.60 P 0.49 0.49 0.49 0.47 +0.01 55 7 23 +7
29SEP26 3.70 P 0.56 0.56 0.56 0.52 +0.02 55 2 16 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.01 55 0 22 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.01 55 0 36 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 +0.02 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.01 55 0 60 0
29SEP26 4.20 P 0.83 0.83 0.83 0.78 +0.02 56 15 144 -13
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.01 56 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.89 +0.01 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 +0.02 56 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.02 56 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.01 56 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.02 56 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 +0.02 56 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 +0.01 56 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 +0.01 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 0.00 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 -0.01 56 0 32 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 0.00 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 0.00 56 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.01 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 -0.01 55 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 0.00 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 0.00 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 0.00 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 0.00 57 0 0 0
TOTAL PUT 620 32,501 -129
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$ 83.90
30DEC25 45.00 C 0.00 0.00 0.00 39.14 -0.40 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.15 -0.40 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.15 -0.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.16 -0.40 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.16 -0.41 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.17 -0.40 43 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.68 -0.41 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.20 -0.40 38 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.72 -0.40 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.25 -0.40 36 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 21.41 -0.73 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.99 -0.75 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.80 -0.73 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.75 -0.34 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 12.59 -0.31 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.58 -0.27 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 8.74 -0.23 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.09 -0.20 36 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 5.66 -0.15 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.44 -0.11 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.42 -0.08 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.59 -0.05 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 1.93 -0.03 36 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.72 0.00 36 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.50 0.00 36 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.16 0.00 36 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.54 -0.40 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.56 -0.40 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.58 -0.40 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.60 -0.40 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.63 -0.39 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.65 -0.39 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.23 -0.39 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.84 -0.37 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.49 -0.36 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.19 -0.34 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.57 -0.70 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.50 -0.66 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.50 -0.61 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.59 -0.58 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.80 -0.55 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.13 -0.51 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.67 -0.12 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.22 -0.09 36 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 8.91 -0.05 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 7.72 -0.03 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.66 0.00 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 5.71 +0.01 36 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 4.88 +0.03 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.15 +0.04 36 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.52 +0.05 36 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.97 +0.06 36 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 2.49 +0.05 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.09 +0.06 36 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 1.74 +0.05 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.20 +0.05 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.82 +0.04 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.25 -0.38 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.85 -0.37 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.50 -0.35 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.20 -0.33 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.97 -0.31 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.83 -0.33 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.81 -0.30 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.87 -0.30 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.08 -0.27 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.43 -0.21 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.88 -0.08 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.49 -0.06 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.22 -0.02 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.09 +0.01 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.06 +0.02 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.17 +0.05 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.36 +0.06 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.67 +0.08 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.04 +0.08 36 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 0.03 +0.01 37 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.48 +0.07 36 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.80 +0.09 36 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.28 +0.13 36 0 53 0
30DEC25 77.50 P 1.60 1.70 1.60 1.88 +0.18 35 30 125 +30
30DEC25 80.00 P 2.71 2.71 2.71 2.79 +0.30 36 10 265 +10
30DEC25 82.50 P 3.60 3.60 3.60 3.92 +0.33 36 3 148 +3
30DEC25 85.00 P 5.75 5.75 5.75 5.13 +0.15 36 1 20 +1
30DEC25 87.50 P 0.00 0.00 0.00 6.61 +0.33 36 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.54 +0.37 38 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.44 +0.39 39 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.50 +0.41 40 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.68 +0.41 41 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.98 +0.42 43 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 19.36 +0.41 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.82 +0.42 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.33 +0.55 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.10 -0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.60 +0.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.10 +0.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.60 +0.40 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.10 +0.40 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.60 +0.40 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.10 +0.40 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 0.02 +0.01 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.69 +0.09 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.01 +0.13 36 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.42 +0.16 36 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.93 +0.18 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.58 +0.22 36 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.35 +0.26 36 0 46 0
30MAR26 77.50 P 4.00 4.00 4.00 4.12 +0.30 35 10 178 +10
30MAR26 80.00 P 0.00 0.00 0.00 5.26 +0.32 36 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.45 +0.35 36 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.75 +0.39 36 0 42 0
30MAR26 87.50 P 0.00 0.00 0.00 9.16 +0.39 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.74 +0.42 36 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.76 +0.81 38 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.60 +0.46 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.54 +0.47 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.56 +0.47 39 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.68 +0.47 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.86 +0.47 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.13 +0.47 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.44 +0.46 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.96 -0.41 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.31 +0.44 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.71 +0.43 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.14 +0.42 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.60 +0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.10 +0.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.65 +0.10 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.93 +0.12 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.30 +0.14 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.78 +0.19 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.34 +0.24 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.99 +0.24 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.80 +0.29 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.68 +0.33 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.70 +0.35 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.84 +0.39 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.05 +0.40 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.43 +0.43 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.85 +0.44 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.44 +0.47 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.05 +0.47 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.82 +0.49 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.60 +0.49 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.52 +0.50 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.46 +0.50 36 0 0 0
TOTAL PUT 54 1,547 +54
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$ 7.79
27NOV25 5.30 C 0.00 0.00 0.00 2.50 0.00 0 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 1.78 -0.01 52 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.54 0.00 44 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
27NOV25 7.95 C 0.12 0.12 0.12 0.14 0.00 26 1 1 +1
27NOV25 8.19 C 0.00 0.00 0.00 0.08 +0.01 28 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.03 0.00 26 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.01 0.00 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 53 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 68 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.32 -0.02 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 0.89 +0.02 26 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.53 +0.01 27 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.38 -0.01 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.27 0.00 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.19 0.00 27 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.03 0.00 27 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 27 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 47 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 1.83 -0.01 32 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.35 -0.03 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.07 0.00 27 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 0.00 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 0.00 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.04 +0.01 31 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.57 0.00 28 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.33 0.00 23 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.10 -0.01 24 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 1.86 -0.01 24 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.66 0.00 27 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.45 -0.01 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.26 0.00 27 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 +0.01 28 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 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.17 +0.01 39 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.06 -0.01 29 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 2.84 0.00 35 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.60 -0.01 31 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.36 -0.02 26 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.15 -0.01 30 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 1.93 -0.01 30 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 1.74 +0.02 31 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.54 +0.02 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.09 0.00 27 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 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.18 0.00 32 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 1.95 -0.01 30 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.76 0.00 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.57 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.24 +0.01 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.10 +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 0.00 29 0 0 0
TOTAL CALL 1 499 +1
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.17 0.00 28 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.30 -0.01 28 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.46 -0.02 27 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.67 -0.03 27 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.87 -0.01 56 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.35 -0.01 65 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.83 -0.01 74 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.32 -0.01 83 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.80 -0.01 91 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 4.28 -0.01 98 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.06 0.00 27 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30DEC25 7.47 P 0.00 0.00 0.00 0.18 0.00 27 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.28 0.00 27 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.41 0.00 28 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.55 -0.02 27 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.41 +0.01 35 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.64 0.00 37 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.89 +0.01 42 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.37 +0.01 49 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.84 0.00 53 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.34 +0.01 61 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.81 0.00 65 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 4.30 +0.01 72 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 28 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 0.05 -0.02 25 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 1.21 0.00 30 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.42 +0.02 30 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.65 0.00 33 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.89 +0.01 36 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.37 +0.01 41 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.85 +0.01 47 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.34 +0.01 52 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 31 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 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 28 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 0.00 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.44 -0.02 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.27 +0.01 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.46 0.00 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.67 -0.01 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.90 +0.01 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.37 +0.01 34 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.85 +0.01 38 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.34 +0.01 42 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.82 +0.01 46 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 4.30 +0.01 50 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 28 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 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.51 -0.01 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.63 -0.01 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.41 -0.02 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.59 -0.03 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.98 -0.03 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 2.19 -0.02 21 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.39 -0.03 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 0.23 +0.01 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 0.00 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.04 -0.01 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.19 -0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.54 0.00 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.72 0.00 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.91 0.00 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.10 0.00 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.31 +0.01 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.71 0.00 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.14 +0.02 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.58 +0.02 18 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.46 +0.01 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$ 7.79
30DEC25 4.13 C 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.50 -0.02 27 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.28 0.00 30 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 0.85 +0.02 27 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.08 +0.01 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 2.93 0.00 27 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.47 0.00 26 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.25 0.00 27 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 1.81 -0.01 27 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.60 0.00 26 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 72 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 68 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 58 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 43 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.03 -0.01 26 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 27 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 45 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 41 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 33 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 27 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 28 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.14 -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 0.00 28 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.89 -0.01 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 1.07 -0.02 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$ 7.79
27NOV25 5.00 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.81 -0.01 53 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.56 -0.01 45 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.59 +0.02 27 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.40 +0.01 28 0 22 0
27NOV25 7.75 C 0.21 0.21 0.21 0.24 0.00 27 5 81 +5
27NOV25 8.00 C 0.12 0.12 0.12 0.13 0.00 27 14 70 +12
27NOV25 8.25 C 0.06 0.06 0.06 0.07 0.00 28 8 24 +8
27NOV25 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
27NOV25 9.00 C 0.01 0.01 0.01 0.01 0.00 32 50 50 +50
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 42 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 51 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 92 0
30DEC25 8.50 C 0.00 0.00 0.00 0.11 0.00 27 0 14 0
30DEC25 8.75 C 0.07 0.07 0.07 0.07 0.00 27 60 60 +38
30DEC25 9.00 C 0.05 0.05 0.05 0.04 0.00 27 60 60 +60
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 29 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 31 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 2.81 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.09 -0.03 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.46 0.00 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 27 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 -0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.62 -0.01 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 0.00 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 0.00 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.01 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.66 -0.03 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 -0.02 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.01 27 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 0.00 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 0.00 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.02 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 -0.02 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.01 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 +0.02 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +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 2.89 -0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 -0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.01 31 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 0.00 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 0.00 29 0 0 0
TOTAL CALL 197 706 +173
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.04 0.00 28 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.10 0.00 29 0 70 0
27NOV25 7.75 P 0.00 0.00 0.00 0.19 -0.01 28 0 14 0
27NOV25 8.00 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.51 -0.03 27 0 9 0
27NOV25 8.50 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.48 -0.01 47 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.73 -0.01 52 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.98 -0.01 58 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.23 -0.01 63 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.73 -0.01 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 0.00 27 0 11 0
30DEC25 7.50 P 0.22 0.22 0.22 0.19 0.00 27 3 2 -3
30DEC25 7.75 P 0.00 0.00 0.00 0.30 0.00 28 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.78 -0.03 26 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.26 +0.02 33 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.50 +0.01 36 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.75 +0.01 40 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.00 +0.01 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.25 +0.01 47 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.75 +0.01 54 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 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.28 +0.03 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.51 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 0.00 34 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 +0.01 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.25 +0.01 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.75 +0.01 45 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 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 0.00 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.01 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 +0.01 36 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 0.03 -0.01 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 27 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 0.19 -0.01 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 -0.01 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 0.00 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 -0.03 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 +0.02 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.01 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 +0.01 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.01 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.01 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.01 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.02 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 -0.02 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 -0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 -0.03 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 30 0 4 0
29SEP26 5.75 P 0.15 0.15 0.15 0.16 -0.01 29 1 1 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.22 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.02 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 +0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 0.00 25 0 0 0
TOTAL PUT 4 796 -2
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$ 20.78
27NOV25 15.50 C 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.32 -0.10 39 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.82 -0.10 33 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.32 -0.10 28 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 2.82 -0.10 22 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 2.32 -0.11 16 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 1.84 -0.10 21 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 1.33 -0.10 14 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.92 -0.09 18 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 31 0
27NOV25 22.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.85 -0.10 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.35 -0.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.36 -0.10 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.86 -0.10 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.36 -0.10 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.87 -0.10 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.37 -0.10 22 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.88 -0.10 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.39 -0.10 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.91 -0.10 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.45 -0.10 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.01 -0.10 22 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.57 -0.09 21 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.22 -0.08 21 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 48 0
30DEC25 23.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.41 -0.10 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.92 -0.10 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.44 -0.10 25 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.96 -0.10 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.49 -0.10 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.04 -0.10 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 2.61 -0.09 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.21 -0.09 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.79 -0.09 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.47 -0.08 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 0.94 -0.06 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.57 -0.05 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 5 0
29JAN26 24.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 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 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.46 -0.10 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.98 -0.10 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.50 -0.10 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.04 -0.09 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.59 -0.09 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.15 -0.10 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.75 -0.08 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.36 -0.09 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.96 -0.08 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.73 -0.05 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 7.96 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.47 -0.10 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.98 -0.10 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.49 -0.10 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.01 -0.10 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.52 -0.10 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.05 -0.10 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.59 -0.09 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 -0.10 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 -0.09 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.28 -0.09 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.89 -0.08 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.52 -0.08 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.18 -0.07 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.87 -0.07 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 25 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 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.04 -0.10 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.57 -0.10 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.12 -0.10 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.10 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 -0.09 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.85 -0.09 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.48 -0.08 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.12 -0.07 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.77 -0.08 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.47 -0.07 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.18 -0.06 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.68 -0.05 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 0.00 25 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 0.03 -0.01 24 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 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.74 -0.10 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.32 -0.09 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.91 -0.09 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.52 -0.08 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.14 -0.09 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.78 -0.08 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.45 -0.07 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.13 -0.07 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.83 -0.07 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.55 -0.07 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.05 -0.06 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 -0.05 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.28 -0.05 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 0.00 25 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 0.07 -0.01 24 0 0 0
TOTAL CALL 0 406 0
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 28 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 0.00 22 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.13 0.00 20 0 11 0
27NOV25 21.00 P 0.00 0.00 0.00 0.54 +0.07 21 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 1.31 +0.08 24 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 2.22 +0.10 0 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.22 +0.10 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.22 +0.10 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 40 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 27 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 0.00 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.08 0.00 23 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 17 0
30DEC25 21.00 P 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.51 +0.06 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 2.29 +0.08 23 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.22 +0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.22 +0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.22 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 25 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 0.00 25 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.43 +0.03 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.60 +0.03 25 0 66 0
29JAN26 21.00 P 0.00 0.00 0.00 1.07 +0.05 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 1.70 +0.06 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.41 +0.08 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.28 +0.09 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.22 +0.10 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 0.00 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.73 +0.04 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 1.82 +0.06 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.50 +0.07 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.33 +0.08 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.25 +0.10 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.22 +0.10 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 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.83 +0.04 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.88 +0.05 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.59 +0.07 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.39 +0.08 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.28 +0.09 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.23 +0.10 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.22 +0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.22 +0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.22 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.24 +0.05 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.91 +0.06 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.66 +0.08 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.47 +0.08 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.33 +0.08 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.25 +0.09 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.22 +0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.22 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.22 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.17 +0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.88 +0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.46 +0.06 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.11 +0.07 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.83 +0.07 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.61 +0.08 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.44 +0.08 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 +0.09 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.25 +0.09 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.22 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.22 +0.10 0 0 0 0
TOTAL PUT 0 301 0
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$ 5.12
27NOV25 4.10 C 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.93 +0.03 33 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.53 +0.02 16 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.28 +0.02 27 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.21 0.00 27 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.09 0.00 27 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 163 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 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 77 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 82 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 92 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.54 +0.05 35 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 +0.03 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 +0.02 29 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 0.00 30 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 1.04 +0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.26 +0.02 30 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 0.00 29 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 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 32 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 1.06 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.01 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 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 1.18 +0.02 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 0.00 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 29 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 0.07 -0.01 28 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 28 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 1.24 +0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 0.00 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 0.10 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +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 0.05 +0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 0 979 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 34 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 140 0
27NOV25 4.80 P 0.04 0.04 0.04 0.04 -0.01 31 84 159 +84
27NOV25 4.90 P 0.00 0.00 0.00 0.06 -0.02 30 0 48 0
27NOV25 5.00 P 0.11 0.11 0.11 0.09 -0.02 29 10 31 -5
27NOV25 5.25 P 0.00 0.00 0.00 0.22 -0.02 29 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.65 -0.02 38 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.90 -0.03 48 0 6 0
27NOV25 6.25 P 0.00 0.00 0.00 1.15 -0.03 57 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.40 -0.03 65 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.65 -0.03 73 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.90 -0.03 80 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.15 -0.01 87 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.40 -0.03 93 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.71 -0.03 129 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.92 -0.04 118 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.15 -0.02 111 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.14 0.00 31 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 0.00 31 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.31 -0.01 31 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.48 -0.02 32 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.68 -0.03 32 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.42 -0.02 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.67 -0.01 55 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 -0.03 54 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 0.00 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 -0.03 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.71 -0.03 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 -0.04 78 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 -0.03 75 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 31 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 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 0.00 32 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.37 -0.01 32 0 25 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 -0.02 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 -0.02 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 -0.01 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 -0.03 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 0.00 52 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 -0.03 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 -0.01 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 -0.03 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 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 29 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.02 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 -0.01 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.03 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 -0.02 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 -0.03 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 -0.04 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 -0.03 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 25 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.01 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 -0.03 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.03 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 -0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.03 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.01 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 0.00 31 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.04 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.02 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.03 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.15 -0.03 35 0 0 0
TOTAL PUT 94 1,433 +79
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$ 34.96
27NOV25 20.00 C 0.00 0.00 0.00 15.00 -0.09 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 14.00 -0.09 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 13.02 -0.07 77 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 12.01 -0.18 54 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 11.18 +0.32 97 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.02 +0.14 53 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.03 0.00 52 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 8.06 -0.06 54 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.11 -0.03 55 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 6.14 -0.05 51 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 5.42 +0.14 62 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 4.28 -0.14 45 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 3.52 +0.10 47 0 62 0
27NOV25 33.00 C 2.25 2.80 2.25 3.00 +0.18 54 26 67 +5
27NOV25 34.00 C 2.17 2.20 2.06 2.22 +0.03 49 42 45 -20
27NOV25 35.00 C 1.36 1.81 1.36 1.72 +0.01 49 119 321 +30
27NOV25 36.00 C 1.11 1.35 1.11 1.30 +0.01 50 124 236 +18
27NOV25 37.00 C 0.69 1.01 0.69 0.98 +0.02 50 199 506 -54
27NOV25 38.00 C 0.70 0.73 0.67 0.73 +0.03 51 72 854 -16
27NOV25 39.00 C 0.47 0.56 0.45 0.53 +0.03 52 112 420 +77
27NOV25 40.00 C 0.32 0.40 0.32 0.39 +0.05 52 101 905 +28
27NOV25 41.00 C 0.25 0.28 0.24 0.28 +0.05 53 117 1,925 +8
27NOV25 42.00 C 0.18 0.18 0.17 0.20 +0.05 54 132 444 +52
27NOV25 43.00 C 0.10 0.13 0.10 0.14 +0.04 54 29 253 0
27NOV25 44.00 C 0.09 0.09 0.09 0.10 +0.03 55 15 250 +15
27NOV25 45.00 C 0.07 0.07 0.07 0.08 +0.04 56 15 244 +15
27NOV25 46.00 C 0.06 0.06 0.06 0.06 +0.03 57 30 381 +30
27NOV25 47.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 226 0
27NOV25 49.00 C 0.01 0.01 0.01 0.02 +0.01 58 2 215 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 312 0
30DEC25 8.00 C 0.00 0.00 0.00 27.00 -0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 26.75 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.51 +0.08 126 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.26 +0.18 120 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.05 +0.22 155 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.76 +0.15 101 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.51 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.26 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.01 -0.05 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 24.52 -0.18 106 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 24.02 +0.04 93 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 23.52 -0.08 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 23.07 +0.22 125 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 22.47 -0.16 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.23 +0.38 148 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 21.52 +0.21 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.97 -0.10 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.54 -0.15 76 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.04 +0.18 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.54 +0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.05 +0.27 71 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 18.55 +0.18 64 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 18.05 +0.04 0 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 17.55 -0.13 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 17.25 +0.35 103 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 16.56 -0.01 53 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 16.06 -0.06 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 15.57 -0.11 56 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 15.30 +0.21 92 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 14.06 -0.03 0 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 13.31 +0.03 79 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 12.01 -0.18 0 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 11.30 +0.02 65 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 10.51 +0.22 70 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 9.16 +0.10 41 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 8.54 +0.15 59 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 7.31 -0.19 42 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 6.47 -0.18 44 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 6.06 +0.28 55 0 58 0
30DEC25 31.00 C 0.00 0.00 0.00 4.99 +0.09 46 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 4.33 +0.11 47 0 129 0
30DEC25 33.00 C 0.00 0.00 0.00 3.73 -0.03 48 0 107 0
30DEC25 34.00 C 3.20 3.20 3.20 3.20 -0.02 48 4 311 -4
30DEC25 35.00 C 2.90 2.90 2.90 2.74 +0.01 49 11 626 +1
30DEC25 36.00 C 2.20 2.29 2.20 2.31 0.00 49 42 198 0
30DEC25 37.00 C 2.01 2.01 2.01 1.93 -0.02 49 20 79 -16
30DEC25 38.00 C 1.58 1.58 1.58 1.63 +0.01 50 15 275 +4
30DEC25 39.00 C 1.17 1.42 1.17 1.38 +0.04 50 271 605 +36
30DEC25 40.00 C 1.01 1.20 1.00 1.16 +0.07 51 193 691 +59
30DEC25 41.00 C 0.90 0.99 0.90 0.98 +0.10 52 177 370 +39
30DEC25 42.00 C 0.71 0.71 0.71 0.83 +0.12 52 19 3,206 0
30DEC25 43.00 C 0.61 0.61 0.61 0.70 +0.14 53 13 119 +1
30DEC25 44.00 C 0.53 0.53 0.51 0.59 +0.15 53 24 1,060 +5
30DEC25 45.00 C 0.45 0.45 0.43 0.50 +0.15 54 120 1,919 +120
30DEC25 46.00 C 0.40 0.40 0.40 0.43 +0.16 55 25 132 +15
30DEC25 47.00 C 0.34 0.34 0.31 0.36 +0.15 55 58 470 +7
30DEC25 48.00 C 0.00 0.00 0.00 0.31 +0.15 56 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.26 +0.14 56 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.22 +0.12 57 0 222 0
30DEC25 52.50 C 0.00 0.00 0.00 0.16 +0.11 59 0 343 0
30DEC25 55.00 C 0.00 0.00 0.00 0.11 +0.08 60 0 351 0
29JAN26 26.00 C 0.00 0.00 0.00 9.35 -0.33 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.54 -0.28 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.68 -0.32 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.91 -0.30 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.14 -0.05 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.83 +0.04 52 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 4.90 -0.19 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.41 +0.01 48 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 3.87 -0.02 48 0 20 0
29JAN26 35.00 C 3.37 3.37 3.37 3.48 +0.04 50 20 103 0
29JAN26 36.00 C 0.00 0.00 0.00 3.10 +0.07 50 0 56 0
29JAN26 37.00 C 0.00 0.00 0.00 2.70 +0.03 50 0 76 0
29JAN26 38.00 C 0.00 0.00 0.00 2.36 +0.01 51 0 147 0
29JAN26 39.00 C 0.00 0.00 0.00 2.06 0.00 51 0 174 0
29JAN26 40.00 C 0.00 0.00 0.00 1.78 -0.01 51 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 1.52 -0.04 50 0 45 0
29JAN26 42.00 C 0.00 0.00 0.00 1.30 -0.05 50 0 45 0
29JAN26 43.00 C 0.00 0.00 0.00 1.11 -0.06 50 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 0.94 -0.07 50 0 63 0
29JAN26 45.00 C 0.92 0.92 0.92 0.79 -0.08 50 2 60 0
29JAN26 46.00 C 0.00 0.00 0.00 0.67 -0.08 50 0 30 0
29JAN26 47.00 C 0.00 0.00 0.00 0.56 -0.09 50 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.47 -0.09 50 0 1,418 0
29JAN26 49.00 C 0.00 0.00 0.00 0.39 -0.09 49 0 259 0
29JAN26 50.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 53 0
29JAN26 52.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 9.78 - 49 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 8.87 +0.05 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.06 -0.18 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.30 -0.27 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.64 +0.02 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.91 +0.02 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.34 +0.04 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.91 -0.15 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.39 0.00 48 0 30 0
26FEB26 35.00 C 3.89 4.16 3.89 4.01 +0.04 49 60 60 +60
26FEB26 36.00 C 0.00 0.00 0.00 3.59 +0.03 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.22 +0.03 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.89 +0.02 50 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 2.59 +0.04 51 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.33 +0.08 51 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 2.10 +0.11 51 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.84 +0.08 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.65 +0.10 52 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.49 +0.13 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.35 +0.16 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.21 +0.16 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 27.07 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 26.83 0.00 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.53 +0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.26 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.09 -0.06 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.84 -0.06 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.55 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.30 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.01 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.61 -0.09 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.11 -0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.62 -0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.14 +0.24 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.64 -0.14 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.23 +0.30 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.16 -0.02 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.57 -0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.04 -0.17 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.61 +0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.05 +0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.55 -0.18 0 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 18.19 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.58 -0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.25 -0.18 49 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.05 +0.15 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.08 -0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.60 -0.08 0 0 241 0
30MAR26 20.00 C 14.50 14.50 14.50 15.30 -0.10 45 1 289 0
30MAR26 21.00 C 0.00 0.00 0.00 14.18 -0.33 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.65 +0.20 55 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.71 +0.23 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.55 0.00 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 10.73 -0.11 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.96 -0.17 46 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 9.53 -0.05 53 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 8.67 +0.17 50 0 3 0
30MAR26 29.00 C 7.60 7.60 7.60 8.18 +0.05 53 4 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.28 -0.18 50 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 6.80 -0.04 51 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 6.05 -0.15 49 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 5.58 +0.07 50 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 5.09 +0.06 50 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 4.65 +0.07 50 0 28 0
30MAR26 36.00 C 4.28 4.28 4.28 4.22 +0.02 50 1,436 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 3.86 +0.04 51 0 34 0
30MAR26 38.00 C 0.00 0.00 0.00 3.53 +0.03 51 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 3.22 +0.02 51 0 420 0
30MAR26 40.00 C 2.72 2.72 2.72 2.95 -0.02 52 1 3,159 +1
30MAR26 41.00 C 0.00 0.00 0.00 2.70 +0.03 52 0 35 0
30MAR26 42.00 C 2.50 2.50 2.50 2.45 -0.01 52 1 837 +1
30MAR26 43.00 C 0.00 0.00 0.00 2.22 0.00 52 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 2.01 -0.03 52 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.82 -0.05 52 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.64 -0.08 52 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.49 -0.08 53 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.34 -0.10 53 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.21 -0.11 53 0 1,579 0
30MAR26 50.00 C 0.00 0.00 0.00 1.10 -0.11 53 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.85 -0.10 53 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 17.82 -0.24 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.69 -0.07 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.05 -0.14 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.55 -0.14 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.09 -0.33 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.77 -0.21 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.72 -0.13 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.07 -0.19 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.17 -0.08 48 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 -0.12 45 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.59 -0.22 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.07 +0.28 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.16 -0.17 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.47 -0.18 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.75 -0.11 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.57 +0.42 51 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 8.10 +0.41 52 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 7.18 -0.30 48 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 +0.07 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.39 +0.09 50 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.97 +0.09 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 5.58 +0.09 50 0 35 0
29JUN26 37.00 C 0.00 0.00 0.00 5.22 +0.08 51 0 61 0
29JUN26 38.00 C 0.00 0.00 0.00 4.89 +0.08 51 0 114 0
29JUN26 39.00 C 4.60 4.60 4.60 4.60 +0.08 52 30 45 +5
29JUN26 40.00 C 4.20 4.20 4.20 4.28 +0.05 52 1 38 0
29JUN26 41.00 C 3.90 4.02 3.90 4.02 +0.05 52 72 127 +59
29JUN26 42.00 C 0.00 0.00 0.00 3.76 +0.04 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 3.52 +0.04 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 3.32 +0.05 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 3.11 +0.03 53 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 2.92 +0.04 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.73 +0.02 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.56 +0.01 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.39 -0.15 53 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 2.24 -0.06 54 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.90 -0.14 54 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 14.55 -0.21 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.81 -0.02 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 -0.14 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.52 +0.17 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.67 -0.24 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.99 -0.03 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.50 -0.19 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.77 -0.25 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 -0.19 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 +0.04 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.38 +0.05 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.93 +0.08 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.49 +0.07 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 7.09 +0.07 50 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 +0.07 51 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.37 +0.06 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 6.04 +0.06 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 5.73 +0.07 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 5.44 +0.06 52 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 5.16 +0.06 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.90 +0.05 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.66 +0.05 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.43 +0.04 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.22 +0.04 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 +0.04 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.83 +0.04 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.65 +0.04 53 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.48 +0.05 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.32 +0.06 54 0 4 0
29SEP26 52.50 C 3.01 3.01 3.01 3.09 +0.20 55 6 36 0
TOTAL CALL 3,761 55,943 +581
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 70 0
27NOV25 27.00 P 0.10 0.10 0.09 0.04 -0.01 54 50 313 +50
27NOV25 28.00 P 0.12 0.12 0.12 0.08 -0.01 54 4 474 +4
27NOV25 29.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 498 0
27NOV25 30.00 P 0.35 0.35 0.35 0.24 -0.04 53 2 869 +2
27NOV25 31.00 P 0.60 0.60 0.47 0.40 -0.04 52 35 580 +33
27NOV25 32.00 P 0.96 0.99 0.60 0.60 -0.06 51 198 1,093 -46
27NOV25 33.00 P 1.05 1.08 0.89 0.89 -0.08 51 40 520 -16
27NOV25 34.00 P 1.71 1.71 1.24 1.29 -0.06 52 42 994 -22
27NOV25 35.00 P 2.00 2.35 1.67 1.76 -0.09 51 173 1,073 +2
27NOV25 36.00 P 2.28 2.28 2.22 2.34 -0.10 52 47 388 -2
27NOV25 37.00 P 0.00 0.00 0.00 2.99 -0.11 52 0 422 0
27NOV25 38.00 P 0.00 0.00 0.00 3.83 +0.04 56 0 384 0
27NOV25 39.00 P 0.00 0.00 0.00 4.66 +0.16 58 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 5.54 -0.02 60 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 6.45 +0.05 63 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 7.34 +0.03 63 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.35 +0.08 70 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.34 +0.10 74 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 10.37 +0.15 81 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 11.30 +0.08 82 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.40 +0.18 92 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.36 +0.14 95 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.39 +0.11 101 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.37 +0.15 104 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.89 +0.17 116 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 246 0
30DEC25 25.00 P 0.00 0.00 0.00 0.12 +0.04 52 0 1,256 0
30DEC25 26.00 P 0.00 0.00 0.00 0.19 +0.05 52 0 1,759 0
30DEC25 27.00 P 0.33 0.33 0.33 0.28 +0.05 52 2 1,232 -2
30DEC25 28.00 P 0.62 0.62 0.62 0.41 +0.05 51 3 712 +3
30DEC25 29.00 P 0.68 0.68 0.68 0.58 +0.04 51 4 779 +4
30DEC25 30.00 P 0.95 0.95 0.95 0.78 +0.01 51 25 1,465 +25
30DEC25 31.00 P 0.00 0.00 0.00 1.03 -0.02 50 0 353 0
30DEC25 32.00 P 0.00 0.00 0.00 1.35 -0.06 50 0 642 0
30DEC25 33.00 P 1.76 1.78 1.76 1.71 -0.08 50 57 467 +25
30DEC25 34.00 P 2.20 2.20 2.12 2.12 -0.07 49 500 1,046 +500
30DEC25 35.00 P 3.20 3.20 3.20 2.62 -0.17 49 101 1,051 +1
30DEC25 36.00 P 3.49 3.49 3.49 3.23 -0.11 50 15 2,010 -15
30DEC25 37.00 P 0.00 0.00 0.00 3.84 -0.14 50 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 4.68 +0.19 53 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 5.44 -0.01 54 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 6.25 +0.30 56 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.05 -0.06 56 0 337 0
30DEC25 42.00 P 7.86 7.86 7.86 7.83 +0.26 56 4 1,527 -4
30DEC25 43.00 P 0.00 0.00 0.00 8.74 -0.12 57 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 9.61 -0.01 58 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.54 +0.07 59 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.58 +0.16 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.56 +0.27 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.36 -0.20 63 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.39 +0.08 67 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.37 +0.02 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.89 -0.06 76 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.46 +0.18 86 0 0 0
29JAN26 26.00 P 0.45 0.45 0.44 0.31 -0.11 48 60 243 +60
29JAN26 27.00 P 0.00 0.00 0.00 0.45 -0.13 48 0 55 0
29JAN26 28.00 P 0.79 0.79 0.79 0.64 -0.12 48 25 205 +25
29JAN26 29.00 P 0.00 0.00 0.00 0.87 -0.09 49 0 63 0
29JAN26 30.00 P 1.26 1.26 1.26 1.16 -0.08 49 20 150 0
29JAN26 31.00 P 1.62 1.62 1.62 1.50 -0.07 50 15 701 0
29JAN26 32.00 P 2.06 2.06 2.06 1.88 -0.06 50 25 347 +25
29JAN26 33.00 P 0.00 0.00 0.00 2.25 -0.10 49 0 483 0
29JAN26 34.00 P 2.72 2.72 2.72 2.73 -0.10 49 11 243 -11
29JAN26 35.00 P 3.50 3.50 3.50 3.25 -0.11 50 10 782 +10
29JAN26 36.00 P 0.00 0.00 0.00 3.87 -0.07 50 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 4.54 -0.04 51 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.01 -0.14 49 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 5.71 -0.34 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.61 +0.12 52 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 7.47 +0.23 54 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.01 -0.15 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.11 +0.25 55 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 9.98 +0.26 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.87 -0.09 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.58 -0.39 53 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.71 +0.29 59 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.55 -0.01 57 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.39 -0.08 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.44 +0.05 59 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 17.89 -0.06 63 0 0 0
26FEB26 26.00 P 0.66 0.66 0.66 0.49 - 47 30 30 -
26FEB26 27.00 P 0.00 0.00 0.00 0.68 -0.11 48 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.90 -0.10 48 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.50 -0.07 49 0 22 0
26FEB26 31.00 P 0.00 0.00 0.00 1.87 -0.05 49 0 0 0
26FEB26 32.00 P 2.20 2.22 2.20 2.27 -0.05 49 60 60 +45
26FEB26 33.00 P 2.79 2.79 2.63 2.71 -0.05 50 130 120 +105
26FEB26 34.00 P 3.10 3.22 3.10 3.16 -0.10 49 60 75 +60
26FEB26 35.00 P 3.98 3.98 3.98 3.70 -0.09 49 20 55 +20
26FEB26 36.00 P 0.00 0.00 0.00 4.30 -0.07 50 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.93 -0.18 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.73 +0.25 52 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.45 +0.32 53 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 +0.35 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.64 -0.32 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.60 -0.09 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.43 -0.21 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.11 +0.07 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.33 +0.37 58 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.85 -0.12 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 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 58 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 -0.04 49 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.16 -0.06 49 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 -0.06 49 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 -0.07 50 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.47 -0.08 50 0 65 0
30MAR26 25.00 P 0.70 0.70 0.70 0.64 -0.05 50 80 134 -80
30MAR26 26.00 P 0.00 0.00 0.00 0.84 -0.05 50 0 402 0
30MAR26 27.00 P 0.00 0.00 0.00 1.07 -0.04 50 0 94 0
30MAR26 28.00 P 0.00 0.00 0.00 1.33 -0.04 50 0 103 0
30MAR26 29.00 P 0.00 0.00 0.00 1.62 -0.05 50 0 472 0
30MAR26 30.00 P 2.20 2.20 1.95 1.98 -0.02 50 15 1,470 -10
30MAR26 31.00 P 0.00 0.00 0.00 2.37 0.00 51 0 237 0
30MAR26 32.00 P 2.87 2.87 2.87 2.78 0.00 50 20 95 0
30MAR26 33.00 P 0.00 0.00 0.00 3.25 -0.02 51 0 111 0
30MAR26 34.00 P 0.00 0.00 0.00 3.75 -0.02 51 0 258 0
30MAR26 35.00 P 4.60 4.60 4.60 4.30 -0.03 51 20 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.87 -0.05 51 1,435 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.46 +0.05 51 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.18 -0.16 52 0 2,467 0
30MAR26 39.00 P 7.20 7.20 6.80 6.79 -0.11 51 2 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.53 -0.04 52 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.44 +0.14 54 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.12 -0.15 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.01 +0.01 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.84 +0.24 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.51 -0.28 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.52 +0.26 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.24 +0.31 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.02 0.00 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.20 +0.45 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.04 -0.01 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.33 +0.19 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.05 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 -0.06 48 0 56 0
29JUN26 22.00 P 0.66 0.66 0.66 0.57 -0.07 49 3 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 -0.07 49 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 0.95 -0.08 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.19 -0.04 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 -0.01 50 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.78 0.00 50 0 225 0
29JUN26 28.00 P 2.24 2.24 2.21 2.13 +0.03 50 61 351 +18
29JUN26 29.00 P 2.57 2.57 2.56 2.49 +0.03 50 71 255 +71
29JUN26 30.00 P 2.99 3.03 2.88 2.90 0.00 50 56 299 +11
29JUN26 31.00 P 3.39 3.41 3.39 3.31 -0.03 50 84 201 +84
29JUN26 32.00 P 3.95 3.95 3.95 3.78 0.00 51 25 545 0
29JUN26 33.00 P 4.46 4.46 4.46 4.29 +0.01 51 25 82 +25
29JUN26 34.00 P 4.95 4.95 4.95 4.82 0.00 51 20 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.37 0.00 51 0 113 0
29JUN26 36.00 P 0.00 0.00 0.00 6.00 +0.04 51 0 105 0
29JUN26 37.00 P 6.70 6.70 6.70 6.55 +0.01 51 20 82 +20
29JUN26 38.00 P 0.00 0.00 0.00 7.16 -0.25 51 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.03 +0.16 53 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.75 -0.09 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.21 -0.06 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.25 -0.05 54 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 10.73 -0.33 52 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.74 -0.02 54 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.64 +0.08 56 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 13.25 +0.04 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.10 -0.08 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.11 +0.23 56 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 15.93 +0.25 57 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.65 +0.20 56 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 18.66 -0.08 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 +0.02 49 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.02 50 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.02 50 0 18 0
29SEP26 25.00 P 1.80 1.80 1.80 1.79 +0.02 50 1 7 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.10 +0.03 50 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.01 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 +0.03 50 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 +0.01 50 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.02 50 0 58 0
29SEP26 31.00 P 0.00 0.00 0.00 4.12 +0.02 51 0 0 0
29SEP26 32.00 P 4.62 4.62 4.62 4.63 +0.03 51 6 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.16 +0.04 51 0 25 0
29SEP26 34.00 P 5.70 5.70 5.70 5.71 +0.04 51 1 50 +1
29SEP26 35.00 P 0.00 0.00 0.00 6.30 +0.02 52 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 6.90 +0.01 52 0 234 0
29SEP26 37.00 P 7.60 7.60 7.60 7.54 +0.04 52 7 40 +7
29SEP26 38.00 P 8.49 8.49 8.22 8.14 -0.04 52 6 114 +6
29SEP26 39.00 P 0.00 0.00 0.00 8.87 +0.18 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.60 +0.02 53 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.27 +0.20 53 0 115 0
29SEP26 42.00 P 0.00 0.00 0.00 11.03 +0.07 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 +0.11 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.48 -0.07 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.30 +0.03 54 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 14.23 +0.18 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.97 +0.04 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.52 -0.23 53 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 16.58 +0.08 55 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 16.79 +0.05 50 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 19.51 +0.72 56 0 5 0
TOTAL PUT 3,726 86,085 +1,035
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.11
27NOV25 3.80 C 0.000 0.000 0.000 2.313 +0.075 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.218 +0.079 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.119 +0.078 60 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.010 +0.067 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.915 +0.072 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.831 +0.088 77 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.739 +0.094 80 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.635 +0.095 72 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.516 +0.070 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.416 +0.071 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.349 +0.103 67 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.217 +0.070 0 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.113 +0.065 0 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.869 +0.076 0 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.628 +0.068 25 0 189 0
27NOV25 5.75 C 0.360 0.370 0.360 0.391 +0.046 21 3 416 -3
27NOV25 6.00 C 0.203 0.207 0.203 0.211 +0.037 23 31 409 +24
27NOV25 6.25 C 0.085 0.089 0.085 0.093 +0.023 24 14 392 +4
27NOV25 6.50 C 0.026 0.032 0.026 0.034 +0.012 25 2 408 +1
27NOV25 6.75 C 0.000 0.000 0.000 0.010 +0.004 25 0 227 0
27NOV25 7.00 C 0.000 0.000 0.000 0.003 +0.001 26 0 209 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 53 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 3.411 +0.077 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.333 +0.098 93 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.211 +0.063 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.113 +0.078 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.021 +0.085 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.934 +0.095 77 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.824 +0.085 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.739 +0.103 75 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.615 +0.078 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.529 +0.077 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.437 +0.097 62 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.315 +0.062 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.218 +0.078 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.119 +0.078 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.027 +0.084 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.919 +0.076 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.831 +0.087 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.739 +0.094 41 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.635 +0.093 31 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.520 +0.074 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.434 +0.089 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.349 +0.103 36 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.239 +0.081 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.142 +0.084 26 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.906 +0.090 27 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.665 +0.071 22 0 1,682 0
30DEC25 5.75 C 0.000 0.000 0.000 0.476 +0.090 25 0 327 0
30DEC25 6.00 C 0.265 0.265 0.250 0.321 +0.085 26 3 1,225 +2
30DEC25 6.25 C 0.142 0.146 0.137 0.203 +0.065 26 52 62 +20
30DEC25 6.50 C 0.000 0.000 0.000 0.120 +0.051 26 0 169 0
30DEC25 6.75 C 0.045 0.047 0.044 0.066 +0.035 26 120 148 +104
30DEC25 7.00 C 0.000 0.000 0.000 0.034 +0.021 26 0 10 0
30DEC25 7.25 C 0.000 0.000 0.000 0.017 +0.012 27 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.008 +0.006 27 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.004 +0.003 27 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.339 +0.086 55 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.232 +0.092 35 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.130 +0.089 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.033 +0.090 27 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.919 +0.076 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.834 +0.090 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.739 +0.094 37 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.635 +0.093 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.536 +0.090 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.440 +0.095 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.349 +0.103 33 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.239 +0.079 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.142 +0.079 24 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.906 +0.079 25 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.665 +0.055 21 0 2 0
29JAN26 5.75 C 0.000 0.000 0.000 0.476 +0.060 22 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.321 +0.045 23 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.203 +0.029 23 0 56 0
29JAN26 6.50 C 0.000 0.000 0.000 0.129 +0.030 24 0 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.074 +0.020 24 0 15 0
29JAN26 7.00 C 0.000 0.000 0.000 0.040 +0.012 24 0 60 0
29JAN26 7.25 C 0.000 0.000 0.000 0.021 +0.008 24 0 60 0
29JAN26 7.50 C 0.000 0.000 0.000 0.011 +0.004 24 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.005 +0.002 24 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.919 +0.068 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.834 +0.085 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.739 +0.087 34 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.635 +0.087 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.536 +0.089 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.440 +0.082 27 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.349 +0.092 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.239 +0.079 21 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.142 +0.079 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.906 +0.079 22 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.677 +0.067 21 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.498 +0.047 22 0 4 0
26FEB26 6.00 C 0.339 0.342 0.339 0.351 +0.034 23 2 2 +2
26FEB26 6.25 C 0.000 0.000 0.000 0.244 +0.033 24 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.166 +0.031 24 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.106 +0.024 24 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.065 +0.016 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.038 +0.010 24 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.022 +0.007 24 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.013 +0.004 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.132 +0.097 63 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.027 +0.088 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.934 +0.095 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.829 +0.090 44 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.739 +0.098 57 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.634 +0.093 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.530 +0.078 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.437 +0.097 47 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.339 +0.086 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.234 +0.086 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.134 +0.088 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.041 +0.098 39 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.941 +0.090 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.840 +0.054 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.740 +0.088 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.635 +0.087 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.536 +0.089 20 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.440 +0.082 25 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.349 +0.089 28 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.239 +0.079 20 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.142 +0.079 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.906 +0.070 20 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.721 +0.077 24 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.527 +0.043 22 0 301 0
30MAR26 6.00 C 0.000 0.000 0.000 0.392 +0.015 23 0 46 0
30MAR26 6.25 C 0.000 0.000 0.000 0.281 +0.027 23 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.205 +0.018 24 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.138 +0.009 24 0 16 0
30MAR26 7.00 C 0.000 0.000 0.000 0.092 +0.006 24 0 0 0
30MAR26 7.25 C 0.079 0.082 0.079 0.060 +0.004 24 45 117 +45
30MAR26 7.50 C 0.000 0.000 0.000 0.038 +0.002 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.023 +0.001 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.014 0.000 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.339 +0.084 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.234 +0.078 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.134 +0.088 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.041 +0.088 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.941 +0.090 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.840 +0.054 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.740 +0.088 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.635 +0.087 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.536 +0.078 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.440 +0.082 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.364 +0.088 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.239 +0.050 16 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.157 +0.051 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.973 +0.057 23 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.797 +0.068 23 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.655 +0.069 24 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.520 +0.055 24 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.411 +0.044 24 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.321 +0.037 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.247 +0.025 24 0 0 0
29JUN26 7.00 C 0.190 0.190 0.190 0.190 +0.024 24 15 15 +15
29JUN26 7.25 C 0.000 0.000 0.000 0.145 +0.023 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.113 +0.025 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.083 +0.020 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.060 +0.015 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.043 +0.011 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.032 +0.009 25 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.023 +0.008 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.016 +0.005 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.011 +0.003 25 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.339 +0.082 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.234 +0.076 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.134 +0.088 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.041 +0.088 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.941 +0.077 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.840 +0.054 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.756 +0.090 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.635 +0.068 15 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.536 +0.063 14 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.451 +0.070 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.371 +0.067 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.293 +0.067 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.217 +0.063 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.039 +0.059 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.877 +0.053 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.733 +0.048 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.605 +0.042 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.494 +0.036 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.402 +0.034 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.323 +0.029 23 0 0 0
29SEP26 7.00 C 0.245 0.245 0.245 0.258 +0.024 23 35 35 +20
29SEP26 7.25 C 0.000 0.000 0.000 0.210 +0.024 24 0 15 0
29SEP26 7.50 C 0.000 0.000 0.000 0.168 +0.016 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.132 +0.015 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.102 +0.011 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.077 +0.008 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.060 +0.008 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.046 +0.006 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.034 +0.004 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.026 +0.004 24 0 0 0
TOTAL CALL 322 13,312 +234
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 -0.001 26 0 417 0
27NOV25 5.50 P 0.013 0.013 0.009 0.006 -0.003 25 6 320 -6
27NOV25 5.75 P 0.038 0.043 0.031 0.030 -0.011 25 65 458 +19
27NOV25 6.00 P 0.110 0.116 0.096 0.098 -0.025 25 46 499 +30
27NOV25 6.25 P 0.277 0.277 0.226 0.231 -0.045 26 13 39 +1
27NOV25 6.50 P 0.000 0.000 0.000 0.426 -0.056 28 0 10 0
27NOV25 6.75 P 0.000 0.000 0.000 0.650 -0.070 29 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.905 -0.065 39 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.155 -0.065 46 0 1 0
27NOV25 7.50 P 0.000 0.000 0.000 1.405 -0.065 53 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.654 -0.066 60 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.904 -0.066 66 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.171 -0.049 81 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.410 -0.060 81 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.659 -0.061 86 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.890 -0.080 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.159 -0.061 96 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 67 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 64 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 61 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 56 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 53 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.002 +0.001 27 0 778 0
30DEC25 4.90 P 0.007 0.007 0.007 0.004 +0.002 28 40 332 +40
30DEC25 5.00 P 0.008 0.008 0.008 0.006 +0.003 27 100 1,450 +100
30DEC25 5.25 P 0.023 0.023 0.020 0.017 +0.006 26 44 145 +32
30DEC25 5.50 P 0.060 0.060 0.049 0.047 +0.012 27 50 312 -43
30DEC25 5.75 P 0.000 0.000 0.000 0.104 +0.019 27 0 235 0
30DEC25 6.00 P 0.238 0.238 0.221 0.196 +0.019 27 61 220 +18
30DEC25 6.25 P 0.000 0.000 0.000 0.328 -0.007 28 0 15 0
30DEC25 6.50 P 0.000 0.000 0.000 0.499 -0.027 28 0 1 0
30DEC25 6.75 P 0.000 0.000 0.000 0.703 -0.027 30 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.931 -0.039 32 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.176 -0.081 37 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.432 -0.082 44 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.689 -0.083 50 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.947 -0.082 56 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.204 -0.083 62 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.462 -0.082 68 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.719 -0.083 74 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.977 -0.082 79 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.234 -0.062 85 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.003 0.000 25 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.007 0.000 24 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.011 -0.001 24 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.016 -0.002 24 0 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.040 -0.005 24 0 39 0
29JAN26 5.50 P 0.000 0.000 0.000 0.084 -0.011 24 0 96 0
29JAN26 5.75 P 0.000 0.000 0.000 0.158 -0.022 24 0 236 0
29JAN26 6.00 P 0.000 0.000 0.000 0.271 -0.029 24 0 34 0
29JAN26 6.25 P 0.000 0.000 0.000 0.422 -0.037 25 0 32 0
29JAN26 6.50 P 0.000 0.000 0.000 0.605 -0.044 25 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.798 -0.056 25 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.042 -0.039 29 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.260 -0.075 28 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.529 -0.047 36 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.780 -0.041 40 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.005 -0.064 38 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.256 -0.061 42 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.504 -0.062 45 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.743 -0.071 44 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.989 -0.075 46 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.248 -0.064 52 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.014 -0.001 24 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.020 -0.002 24 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.028 -0.004 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.057 -0.008 24 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.109 -0.014 24 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.188 -0.021 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.302 -0.028 24 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.451 -0.035 24 0 3 0
26FEB26 6.50 P 0.000 0.000 0.000 0.630 -0.042 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.833 -0.047 26 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.058 -0.051 28 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.292 -0.047 30 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.535 -0.044 33 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.780 -0.041 35 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.005 -0.064 34 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.256 -0.061 37 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.504 -0.062 40 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.743 -0.071 40 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.002 -0.062 45 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 39 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 -0.002 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 -0.002 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.005 -0.003 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.008 -0.003 24 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 -0.005 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.016 -0.007 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.022 -0.009 24 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.031 -0.008 24 0 229 0
30MAR26 5.00 P 0.000 0.000 0.000 0.041 -0.011 24 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.077 -0.019 23 0 467 0
30MAR26 5.50 P 0.000 0.000 0.000 0.136 -0.027 23 0 200 0
30MAR26 5.75 P 0.000 0.000 0.000 0.222 -0.033 23 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.337 -0.039 24 0 3 0
30MAR26 6.25 P 0.000 0.000 0.000 0.484 -0.038 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.630 -0.069 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.848 -0.055 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.073 -0.050 27 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.292 -0.058 27 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.535 -0.051 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.780 -0.047 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.026 -0.048 35 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.256 -0.066 34 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.504 -0.062 36 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.781 -0.033 44 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.002 -0.062 41 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.248 -0.064 43 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 25 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 0.000 25 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.001 25 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 25 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 +0.001 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 0.000 25 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.023 0.000 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 0.000 25 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 0.000 25 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.046 -0.003 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.059 -0.001 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.072 -0.003 24 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.002 24 0 105 0
29JUN26 5.25 P 0.000 0.000 0.000 0.143 -0.004 24 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.214 -0.010 24 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.306 -0.016 24 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.419 -0.025 24 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.588 -0.016 26 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.710 -0.054 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.891 -0.077 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.080 -0.096 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.348 -0.031 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.535 -0.074 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.780 -0.060 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.053 -0.032 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.292 -0.035 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.537 -0.036 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.781 -0.035 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.002 -0.062 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.248 -0.064 36 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.013 -0.002 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.017 -0.002 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 -0.004 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.029 -0.004 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.037 -0.005 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 -0.006 24 0 1 0
29SEP26 4.60 P 0.000 0.000 0.000 0.058 -0.007 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.071 -0.008 24 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.086 -0.009 24 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.104 -0.010 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.124 -0.015 24 0 15 0
29SEP26 5.25 P 0.000 0.000 0.000 0.187 -0.020 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.268 -0.025 24 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 0.368 -0.032 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.488 -0.039 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.628 -0.045 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.788 -0.050 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.966 -0.056 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.161 -0.061 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.369 -0.067 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.589 -0.071 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.821 -0.067 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.057 -0.056 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.292 -0.055 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.537 -0.043 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.781 -0.050 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.009 -0.057 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.256 -0.060 34 0 0 0
TOTAL PUT 425 15,302 +191
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 ($0.001) CLOSING PRICE HK$ 4.53
27NOV25 3.00 C 0.000 0.000 0.000 1.536 -0.037 0 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.436 -0.027 0 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.335 -0.029 0 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.234 -0.028 0 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.131 -0.021 0 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.037 -0.022 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 0.936 -0.017 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.842 -0.011 42 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.738 -0.009 0 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.631 -0.012 0 0 0 0
27NOV25 4.00 C 0.545 0.545 0.545 0.539 -0.006 20 90 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.441 -0.001 21 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.343 +0.001 19 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.246 +0.008 16 0 2,471 0
27NOV25 4.40 C 0.165 0.165 0.165 0.157 -0.003 14 30 2,777 -30
27NOV25 4.50 C 0.079 0.089 0.079 0.091 -0.001 15 140 13,300 +40
27NOV25 4.60 C 0.044 0.044 0.039 0.045 -0.001 15 40 7,791 +10
27NOV25 4.70 C 0.023 0.023 0.023 0.020 +0.001 16 21 7,182 +21
27NOV25 4.80 C 0.013 0.013 0.013 0.007 0.000 16 10 3,747 +10
27NOV25 4.90 C 0.000 0.000 0.000 0.003 0.000 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 32 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 60 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.139 -0.011 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.043 -0.003 0 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 1.944 -0.002 45 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.838 -0.010 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.754 +0.003 64 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.635 -0.014 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.546 -0.027 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.436 -0.027 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.335 -0.029 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.246 -0.016 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.148 -0.009 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.049 -0.010 24 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.949 -0.008 0 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.850 -0.008 19 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.742 -0.017 0 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.643 0.000 0 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.551 +0.002 0 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.457 +0.007 16 0 2,566 0
30DEC25 4.20 C 0.000 0.000 0.000 0.362 +0.013 15 0 1,071 0
30DEC25 4.30 C 0.000 0.000 0.000 0.283 +0.004 16 0 1,652 0
30DEC25 4.40 C 0.000 0.000 0.000 0.213 +0.014 17 0 2,785 0
30DEC25 4.50 C 0.139 0.139 0.139 0.154 +0.012 17 30 10,441 +30
30DEC25 4.60 C 0.088 0.097 0.088 0.107 +0.012 18 32 8,768 -2
30DEC25 4.70 C 0.055 0.066 0.054 0.071 +0.009 18 62 49,650 -32
30DEC25 4.80 C 0.040 0.045 0.039 0.045 +0.007 18 62 14,174 -2
30DEC25 4.90 C 0.026 0.027 0.026 0.028 +0.006 18 205 3,550 +195
30DEC25 5.00 C 0.017 0.017 0.017 0.016 +0.004 18 990 6,710 +966
30DEC25 5.25 C 0.010 0.010 0.010 0.004 +0.002 19 120 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 44 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 1.546 -0.027 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.447 -0.016 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.372 +0.008 51 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.252 -0.010 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.148 -0.011 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.054 -0.005 24 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.949 -0.008 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.851 -0.013 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.754 -0.005 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.658 -0.004 17 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.563 -0.003 18 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.458 -0.013 10 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.383 +0.007 18 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.301 +0.008 17 0 2,255 0
29JAN26 4.40 C 0.201 0.227 0.201 0.225 +0.007 17 250 1,672 +90
29JAN26 4.50 C 0.137 0.137 0.137 0.167 +0.006 17 30 984 +30
29JAN26 4.60 C 0.108 0.109 0.104 0.119 +0.003 17 882 2,316 +71
29JAN26 4.70 C 0.077 0.081 0.077 0.083 0.000 17 345 1,896 +54
29JAN26 4.80 C 0.061 0.061 0.061 0.058 +0.003 18 40 4,063 0
29JAN26 4.90 C 0.000 0.000 0.000 0.037 +0.002 18 0 3,233 0
29JAN26 5.00 C 0.037 0.037 0.034 0.023 +0.002 18 1,743 2,896 -101
29JAN26 5.25 C 0.018 0.019 0.018 0.006 0.000 18 181 681 +181
29JAN26 5.50 C 0.013 0.013 0.012 0.002 0.000 19 305 384 +305
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 0.000 32 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.372 -0.010 47 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.252 -0.027 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.148 -0.011 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.054 -0.021 22 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.964 -0.009 29 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.867 -0.004 28 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.754 -0.015 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.678 +0.014 25 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.563 -0.009 17 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.489 +0.010 21 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.383 -0.008 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.309 -0.003 17 0 0 0
26FEB26 4.40 C 0.215 0.239 0.215 0.237 +0.009 17 180 180 +150
26FEB26 4.50 C 0.000 0.000 0.000 0.180 +0.007 17 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.134 +0.002 17 0 682 0
26FEB26 4.70 C 0.000 0.000 0.000 0.100 +0.003 18 0 814 0
26FEB26 4.80 C 0.000 0.000 0.000 0.073 +0.005 18 0 262 0
26FEB26 4.90 C 0.054 0.057 0.054 0.050 +0.003 18 1,497 1,617 +497
26FEB26 5.00 C 0.000 0.000 0.000 0.034 +0.003 18 0 1,080 0
26FEB26 5.25 C 0.028 0.028 0.028 0.012 +0.001 18 50 218 +50
26FEB26 5.50 C 0.017 0.018 0.017 0.004 +0.001 18 61 138 +61
26FEB26 5.75 C 0.011 0.011 0.011 0.001 0.000 18 60 137 +60
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 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 0.000 28 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.635 -0.014 0 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.546 -0.027 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.447 -0.037 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.372 -0.010 43 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.252 -0.027 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.152 -0.025 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.071 -0.004 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.964 -0.009 27 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.867 -0.004 26 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.779 +0.010 26 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.678 +0.012 23 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.563 -0.009 16 0 32 0
30MAR26 4.10 C 0.450 0.455 0.450 0.489 +0.004 19 450 592 -175
30MAR26 4.20 C 0.000 0.000 0.000 0.389 -0.002 16 0 175 0
30MAR26 4.30 C 0.295 0.295 0.295 0.315 +0.003 17 300 1,962 -69
30MAR26 4.40 C 0.000 0.000 0.000 0.252 +0.005 17 0 4,166 0
30MAR26 4.50 C 0.190 0.190 0.190 0.202 +0.006 18 15 4,348 -15
30MAR26 4.60 C 0.160 0.160 0.160 0.156 +0.002 18 6 14,130 0
30MAR26 4.70 C 0.000 0.000 0.000 0.124 +0.012 18 0 16,177 0
30MAR26 4.80 C 0.091 0.100 0.091 0.093 +0.004 18 21 4,998 +1
30MAR26 4.90 C 0.073 0.084 0.073 0.069 +0.003 18 12 4,214 +12
30MAR26 5.00 C 0.063 0.063 0.063 0.051 +0.003 18 2 28,949 0
30MAR26 5.25 C 0.000 0.000 0.000 0.022 +0.002 18 0 2,732 0
30MAR26 5.50 C 0.000 0.000 0.000 0.009 +0.001 18 0 1,417 0
30MAR26 5.75 C 0.000 0.000 0.000 0.004 +0.001 19 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 1.546 -0.033 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.447 -0.037 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.372 -0.010 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.252 -0.027 19 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.152 -0.025 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.071 -0.004 27 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.964 -0.010 22 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.867 -0.007 21 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.779 +0.003 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.678 +0.006 18 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.576 -0.019 16 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.504 -0.009 17 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.431 -0.008 17 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.368 -0.004 17 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.313 +0.009 18 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.264 +0.002 18 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.221 +0.017 18 0 287 0
29JUN26 4.70 C 0.000 0.000 0.000 0.183 +0.005 18 0 213 0
29JUN26 4.80 C 0.000 0.000 0.000 0.159 +0.024 18 0 32 0
29JUN26 4.90 C 0.000 0.000 0.000 0.132 +0.016 19 0 949 0
29JUN26 5.00 C 0.000 0.000 0.000 0.106 +0.013 18 0 1,808 0
29JUN26 5.25 C 0.000 0.000 0.000 0.061 +0.010 18 0 6,335 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 +0.007 18 0 500 0
29JUN26 5.75 C 0.000 0.000 0.000 0.018 +0.005 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.009 +0.003 18 0 1 0
29JUN26 6.25 C 0.000 0.000 0.000 0.005 +0.002 19 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 1.550 -0.029 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.447 -0.037 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.372 -0.010 29 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.252 -0.027 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.152 -0.028 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.071 -0.010 22 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 0.964 -0.020 18 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.867 -0.007 17 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.779 -0.019 17 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.702 -0.012 17 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.632 +0.007 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.565 +0.007 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.504 +0.006 18 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.447 +0.005 19 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.394 +0.006 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.347 +0.005 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.303 +0.005 19 0 270 0
29SEP26 4.70 C 0.232 0.232 0.232 0.264 +0.005 19 19 33 +2
29SEP26 4.80 C 0.000 0.000 0.000 0.228 +0.003 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.197 +0.004 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.169 +0.003 19 0 270 0
29SEP26 5.25 C 0.000 0.000 0.000 0.114 +0.003 19 0 45 0
29SEP26 5.50 C 0.000 0.000 0.000 0.079 +0.002 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.050 +0.001 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 0.000 20 0 50 0
29SEP26 6.25 C 0.000 0.000 0.000 0.019 0.000 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 0.000 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
TOTAL CALL 8,281 407,897 +2,410
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 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 23 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.002 -0.001 16 0 3,479 0
27NOV25 4.30 P 0.014 0.014 0.012 0.008 -0.001 16 300 6,663 +300
27NOV25 4.40 P 0.033 0.038 0.033 0.023 -0.004 16 75 6,811 -35
27NOV25 4.50 P 0.063 0.063 0.063 0.056 -0.003 16 10 3,623 +10
27NOV25 4.60 P 0.120 0.120 0.120 0.111 -0.006 17 50 1,000 +50
27NOV25 4.70 P 0.000 0.000 0.000 0.188 -0.004 18 0 16 0
27NOV25 4.80 P 0.000 0.000 0.000 0.280 -0.006 20 0 200 0
27NOV25 4.90 P 0.000 0.000 0.000 0.381 -0.010 26 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.477 -0.003 28 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.725 -0.005 37 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.999 +0.019 61 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.230 0.000 59 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.480 0.000 67 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.772 +0.042 101 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.977 -0.003 79 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.244 +0.014 102 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.477 -0.003 92 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 59 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 55 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 48 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 45 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 33 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 25 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 0.000 19 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 33,130 0
30DEC25 4.10 P 0.018 0.020 0.018 0.011 +0.003 18 60 11,411 -30
30DEC25 4.20 P 0.032 0.032 0.027 0.022 +0.004 18 451 10,337 +450
30DEC25 4.30 P 0.053 0.053 0.043 0.040 +0.004 18 130 6,459 +130
30DEC25 4.40 P 0.082 0.092 0.073 0.069 +0.005 18 734 12,657 +714
30DEC25 4.50 P 0.126 0.126 0.126 0.110 +0.005 19 300 5,336 0
30DEC25 4.60 P 0.187 0.194 0.187 0.163 +0.004 19 1,200 5,264 +1,024
30DEC25 4.70 P 0.000 0.000 0.000 0.229 +0.002 19 0 6,613 0
30DEC25 4.80 P 0.000 0.000 0.000 0.306 -0.002 20 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.393 -0.004 21 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.487 +0.007 23 0 5 0
30DEC25 5.25 P 0.000 0.000 0.000 0.742 -0.010 32 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.999 -0.003 41 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.245 +0.006 46 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.514 +0.013 58 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.772 +0.028 66 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.994 +0.011 63 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.246 +0.009 69 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.526 +0.046 84 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.741 +0.007 76 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.984 +0.004 76 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 32 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 25 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 0.000 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 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.011 0.000 18 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.021 0.000 18 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.036 -0.001 18 0 3,391 0
29JAN26 4.20 P 0.000 0.000 0.000 0.060 +0.002 18 0 1,051 0
29JAN26 4.30 P 0.000 0.000 0.000 0.093 +0.003 18 0 2,834 0
29JAN26 4.40 P 0.144 0.149 0.131 0.128 -0.003 17 811 1,130 +446
29JAN26 4.50 P 0.000 0.000 0.000 0.189 +0.006 18 0 165 0
29JAN26 4.60 P 0.000 0.000 0.000 0.254 +0.007 19 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.327 +0.012 19 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.408 +0.008 19 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.467 -0.015 14 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.588 +0.002 22 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.817 +0.008 22 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.059 +0.007 24 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.340 +0.044 40 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.534 -0.008 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.772 -0.005 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.045 +0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.277 -0.004 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 19 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.006 0.000 18 0 0 0
26FEB26 3.80 P 0.000 0.000 0.000 0.011 0.000 18 0 60 0
26FEB26 3.90 P 0.000 0.000 0.000 0.019 0.000 18 0 90 0
26FEB26 4.00 P 0.000 0.000 0.000 0.033 +0.002 18 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.052 +0.003 18 0 210 0
26FEB26 4.20 P 0.085 0.085 0.085 0.077 +0.003 18 900 1,001 +870
26FEB26 4.30 P 0.000 0.000 0.000 0.109 +0.001 18 0 300 0
26FEB26 4.40 P 0.000 0.000 0.000 0.152 +0.002 18 0 200 0
26FEB26 4.50 P 0.000 0.000 0.000 0.203 +0.002 18 0 44 0
26FEB26 4.60 P 0.000 0.000 0.000 0.272 +0.010 18 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.345 +0.010 19 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.423 +0.019 19 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.508 +0.002 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.597 +0.011 21 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.817 +0.008 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.060 +0.008 22 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.340 +0.043 35 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.537 -0.005 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.785 +0.008 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.045 +0.010 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.288 +0.007 0 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 25 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 0.010 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.018 0.000 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 0.053 0.053 0.053 0.045 +0.001 18 10 7,021 -10
30MAR26 4.10 P 0.000 0.000 0.000 0.067 +0.001 18 0 4,362 0
30MAR26 4.20 P 0.096 0.096 0.096 0.092 0.000 18 3 4,593 +3
30MAR26 4.30 P 0.000 0.000 0.000 0.125 -0.002 17 0 2,573 0
30MAR26 4.40 P 0.186 0.186 0.186 0.169 -0.012 18 900 6,549 +384
30MAR26 4.50 P 0.000 0.000 0.000 0.225 +0.004 18 0 10,868 0
30MAR26 4.60 P 0.293 0.293 0.293 0.292 +0.011 19 30 7,904 +20
30MAR26 4.70 P 0.000 0.000 0.000 0.361 +0.011 19 0 6,028 0
30MAR26 4.80 P 0.000 0.000 0.000 0.433 -0.006 19 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.519 +0.013 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.597 -0.002 19 0 11 0
30MAR26 5.25 P 0.000 0.000 0.000 0.836 +0.016 22 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.064 +0.012 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.340 +0.014 32 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.586 +0.044 35 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.796 +0.019 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.045 +0.010 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.304 +0.023 36 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.526 +0.001 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.784 +0.031 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.025 +0.034 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.004 +0.001 18 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.007 +0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.012 +0.003 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.018 +0.003 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.028 +0.005 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.041 +0.006 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.058 +0.007 18 0 1,546 0
29JUN26 4.00 P 0.088 0.088 0.088 0.080 +0.007 18 10 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.101 +0.002 18 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.140 +0.008 19 0 25,611 0
29JUN26 4.30 P 0.000 0.000 0.000 0.177 +0.008 18 0 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.223 +0.007 19 0 844 0
29JUN26 4.50 P 0.000 0.000 0.000 0.279 +0.010 19 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.338 +0.010 19 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.402 +0.015 19 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.452 -0.017 18 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.528 0.000 18 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.632 +0.024 20 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.854 +0.034 22 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.078 +0.026 22 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.340 +0.014 27 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.586 +0.044 30 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.829 +0.052 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.045 +0.010 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.304 +0.023 31 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.557 +0.032 35 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.803 +0.044 36 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.052 +0.045 38 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.006 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.009 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.014 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.020 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.029 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.041 0.000 20 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.055 -0.002 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.073 -0.002 20 0 1,114 0
29SEP26 3.90 P 0.102 0.102 0.100 0.096 0.000 20 200 789 +200
29SEP26 4.00 P 0.000 0.000 0.000 0.123 -0.002 20 0 1,400 0
29SEP26 4.10 P 0.000 0.000 0.000 0.145 -0.007 19 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.180 -0.013 19 0 1,553 0
29SEP26 4.30 P 0.000 0.000 0.000 0.233 -0.003 20 0 73 0
29SEP26 4.40 P 0.000 0.000 0.000 0.279 -0.004 20 0 32 0
29SEP26 4.50 P 0.000 0.000 0.000 0.332 -0.005 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.389 -0.005 20 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.452 -0.006 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.520 -0.004 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.592 -0.007 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.669 -0.008 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.878 -0.009 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.107 -0.009 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.348 +0.002 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.598 +0.031 29 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.850 +0.048 32 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.091 +0.036 33 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.325 +0.019 33 0 0 0
TOTAL PUT 6,174 306,025 +4,526
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.02
27NOV25 4.70 C 0.000 0.000 0.000 3.399 +0.039 148 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.246 -0.015 107 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.130 -0.029 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.101 +0.041 134 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.788 -0.023 79 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.563 +0.002 93 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.297 -0.016 73 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.033 -0.029 38 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.837 +0.023 75 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.551 -0.013 51 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.282 -0.073 0 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.066 -0.002 41 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 0.785 -0.037 0 0 4,988 0
27NOV25 7.50 C 0.560 0.580 0.545 0.565 -0.014 24 140 5,088 0
27NOV25 7.75 C 0.343 0.358 0.321 0.329 -0.032 18 115 4,480 -30
27NOV25 8.00 C 0.190 0.190 0.165 0.169 -0.023 19 469 7,121 -86
27NOV25 8.25 C 0.081 0.090 0.072 0.075 -0.013 19 5,831 10,524 -1,509
27NOV25 8.50 C 0.032 0.038 0.029 0.025 -0.006 19 1,470 4,867 -148
27NOV25 8.75 C 0.015 0.015 0.015 0.007 -0.002 20 1 1,621 +1
27NOV25 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 571 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 349 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 3.955 +0.004 84 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.847 -0.019 70 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.745 -0.021 62 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.654 -0.017 73 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.588 +0.017 91 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.445 -0.027 48 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.399 +0.039 89 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.268 -0.005 72 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.152 -0.017 57 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.101 +0.027 80 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.801 -0.010 45 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.620 +0.043 71 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.353 +0.040 60 0 540 0
30DEC25 6.00 C 2.080 2.080 2.080 2.042 -0.038 0 5 5,869 +5
30DEC25 6.25 C 0.000 0.000 0.000 1.837 +0.023 43 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.558 -0.025 25 0 3,120 0
30DEC25 6.75 C 0.000 0.000 0.000 1.307 -0.048 18 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.066 -0.032 20 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 0.822 -0.045 17 0 3,065 0
30DEC25 7.50 C 0.580 0.620 0.580 0.617 -0.036 20 92 4,686 +80
30DEC25 7.75 C 0.421 0.448 0.410 0.434 -0.019 20 4,316 7,239 +2,661
30DEC25 8.00 C 0.267 0.291 0.267 0.290 -0.015 20 4,264 11,433 +3,998
30DEC25 8.25 C 0.159 0.173 0.159 0.182 -0.011 21 813 5,870 +448
30DEC25 8.50 C 0.106 0.106 0.100 0.107 -0.007 21 335 5,457 0
30DEC25 8.75 C 0.058 0.065 0.058 0.061 -0.003 21 430 1,558 -244
30DEC25 9.00 C 0.034 0.037 0.034 0.032 -0.003 21 140 1,681 +14
30DEC25 9.25 C 0.000 0.000 0.000 0.016 -0.001 21 0 908 0
30DEC25 9.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 1,188 0
30DEC25 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 29 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 36 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 3.399 +0.020 81 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.268 -0.012 66 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.152 -0.033 52 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.101 +0.019 73 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.812 -0.022 52 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.620 +0.034 65 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.353 +0.011 54 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.115 +0.025 51 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.837 -0.006 39 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.558 -0.042 22 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.307 -0.048 0 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.099 -0.001 26 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.838 -0.031 19 0 2,355 0
29JAN26 7.50 C 0.000 0.000 0.000 0.627 -0.031 19 0 4,816 0
29JAN26 7.75 C 0.441 0.465 0.440 0.440 -0.028 19 205 1,496 +205
29JAN26 8.00 C 0.301 0.331 0.301 0.310 -0.013 20 58 925 +2
29JAN26 8.25 C 0.215 0.219 0.215 0.204 -0.011 21 18 445 +18
29JAN26 8.50 C 0.145 0.145 0.145 0.124 -0.008 20 30 1,278 0
29JAN26 8.75 C 0.101 0.101 0.101 0.072 -0.006 20 121 2,346 0
29JAN26 9.00 C 0.063 0.068 0.063 0.040 -0.003 20 230 6,477 +159
29JAN26 9.25 C 0.047 0.048 0.047 0.021 -0.002 20 840 7,303 +840
29JAN26 9.50 C 0.000 0.000 0.000 0.011 -0.001 20 0 934 0
29JAN26 9.75 C 0.000 0.000 0.000 0.006 0.000 21 0 130 0
29JAN26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 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 3.215 +0.030 72 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.101 +0.019 66 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.812 -0.022 48 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.620 +0.034 58 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.371 +0.029 53 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.115 +0.025 46 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.837 -0.006 36 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.604 +0.004 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.343 -0.012 28 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.099 -0.005 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.838 -0.031 18 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.647 -0.024 20 0 192 0
26FEB26 7.75 C 0.472 0.480 0.472 0.472 -0.019 20 60 492 +30
26FEB26 8.00 C 0.351 0.351 0.351 0.339 -0.014 20 30 72 -30
26FEB26 8.25 C 0.000 0.000 0.000 0.237 -0.015 20 0 143 0
26FEB26 8.50 C 0.000 0.000 0.000 0.157 -0.012 20 0 391 0
26FEB26 8.75 C 0.000 0.000 0.000 0.100 -0.010 20 0 380 0
26FEB26 9.00 C 0.091 0.091 0.091 0.062 -0.006 20 114 264 +114
26FEB26 9.25 C 0.061 0.061 0.061 0.038 -0.004 20 120 196 +90
26FEB26 9.50 C 0.000 0.000 0.000 0.022 -0.003 20 0 70 0
26FEB26 9.75 C 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 10 0
26FEB26 10.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.142 -0.030 46 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.084 +0.011 80 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.955 -0.018 65 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.847 -0.072 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.746 -0.028 50 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.654 -0.021 57 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.588 +0.013 68 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.446 -0.030 37 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.399 +0.020 66 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.268 -0.012 55 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.215 +0.030 65 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.101 +0.019 60 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.839 +0.005 52 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.620 +0.034 53 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.371 +0.029 48 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.115 +0.025 42 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.837 -0.006 33 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.604 -0.032 31 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.343 -0.012 25 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.099 -0.049 22 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 0.862 -0.064 19 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.667 -0.018 19 0 5,332 0
30MAR26 7.75 C 0.510 0.510 0.510 0.514 -0.018 20 20 6,989 -20
30MAR26 8.00 C 0.390 0.391 0.390 0.389 -0.013 20 13 7,455 0
30MAR26 8.25 C 0.292 0.292 0.292 0.291 -0.009 21 10 8,457 0
30MAR26 8.50 C 0.215 0.225 0.215 0.214 -0.004 21 47 14,444 +47
30MAR26 8.75 C 0.169 0.171 0.166 0.151 -0.003 21 107 1,618 +107
30MAR26 9.00 C 0.000 0.000 0.000 0.104 -0.002 21 0 1,688 0
30MAR26 9.25 C 0.095 0.096 0.094 0.071 -0.001 21 61 1,211 +61
30MAR26 9.50 C 0.066 0.072 0.066 0.047 0.000 21 135 1,383 +120
30MAR26 9.75 C 0.000 0.000 0.000 0.031 0.000 21 0 357 0
30MAR26 10.00 C 0.000 0.000 0.000 0.019 0.000 21 0 110 0
30MAR26 10.50 C 0.000 0.000 0.000 0.008 0.000 21 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.003 0.000 21 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 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 3.453 -0.023 43 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.399 +0.020 53 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.268 -0.012 45 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.215 +0.030 51 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.101 +0.019 48 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.839 +0.005 41 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.620 +0.034 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.371 +0.029 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.115 +0.018 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.837 -0.012 26 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.604 -0.032 24 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.343 -0.012 20 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.102 -0.046 17 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.947 -0.024 20 0 146 0
29JUN26 7.50 C 0.800 0.800 0.800 0.760 -0.040 19 3 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.624 -0.021 19 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.506 -0.017 20 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.397 -0.024 19 0 641 0
29JUN26 8.50 C 0.333 0.333 0.333 0.312 -0.025 20 50 1,674 0
29JUN26 8.75 C 0.000 0.000 0.000 0.256 -0.014 20 0 1,664 0
29JUN26 9.00 C 0.222 0.222 0.222 0.196 -0.012 20 5 457 +5
29JUN26 9.25 C 0.000 0.000 0.000 0.147 -0.011 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.110 -0.010 20 0 342 0
29JUN26 9.75 C 0.000 0.000 0.000 0.082 -0.007 20 0 141 0
29JUN26 10.00 C 0.000 0.000 0.000 0.060 -0.006 20 0 497 0
29JUN26 10.50 C 0.000 0.000 0.000 0.030 -0.005 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.015 -0.002 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.004 0.000 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.399 +0.020 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.268 -0.012 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.215 +0.030 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.101 +0.019 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.839 +0.005 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.620 +0.034 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.371 +0.029 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.115 +0.018 26 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.837 -0.019 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.604 -0.032 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.397 -0.023 19 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.221 -0.020 20 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.057 -0.018 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.908 -0.017 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.776 -0.015 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.657 -0.013 21 0 305 0
29SEP26 8.25 C 0.000 0.000 0.000 0.552 -0.010 21 0 223 0
29SEP26 8.50 C 0.000 0.000 0.000 0.458 -0.010 21 0 428 0
29SEP26 8.75 C 0.000 0.000 0.000 0.381 -0.008 21 0 997 0
29SEP26 9.00 C 0.000 0.000 0.000 0.314 -0.006 21 0 201 0
29SEP26 9.25 C 0.000 0.000 0.000 0.254 -0.005 21 0 151 0
29SEP26 9.50 C 0.000 0.000 0.000 0.208 -0.005 21 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.168 -0.004 21 0 200 0
29SEP26 10.00 C 0.000 0.000 0.000 0.142 -0.002 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.090 -0.002 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.056 -0.001 21 0 50 0
29SEP26 11.50 C 0.000 0.000 0.000 0.035 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.021 0.000 21 0 20 0
TOTAL CALL 20,698 256,290 +6,938
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 70 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 57 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 51 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 0.007 0.007 0.006 0.003 0.000 20 108 8,318 0
27NOV25 7.50 P 0.017 0.017 0.015 0.013 +0.001 19 189 18,859 +130
27NOV25 7.75 P 0.065 0.065 0.045 0.051 +0.004 19 5,390 17,686 +5,131
27NOV25 8.00 P 0.144 0.150 0.128 0.142 +0.012 20 125 2,056 +115
27NOV25 8.25 P 0.310 0.310 0.284 0.296 +0.026 20 50 507 +35
27NOV25 8.50 P 0.000 0.000 0.000 0.507 +0.025 23 0 402 0
27NOV25 8.75 P 0.000 0.000 0.000 0.747 +0.025 27 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 1.009 +0.055 37 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.230 +0.027 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.480 +0.026 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.730 +0.030 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 2.010 +0.057 61 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.480 +0.027 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.981 +0.031 60 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.480 +0.030 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 4.010 +0.060 97 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.496 +0.045 96 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 60 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 56 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 0.001 0.001 0.001 0.001 0.000 48 288 728 +156
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 28 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 0.010 0.004 0.000 21 35 14,402 -35
30DEC25 7.00 P 0.019 0.019 0.019 0.012 +0.001 21 80 18,531 -9
30DEC25 7.25 P 0.044 0.044 0.033 0.032 +0.004 21 920 6,427 -15
30DEC25 7.50 P 0.069 0.072 0.067 0.072 +0.007 21 361 9,191 -201
30DEC25 7.75 P 0.160 0.160 0.132 0.141 +0.011 21 737 7,467 +587
30DEC25 8.00 P 0.263 0.270 0.244 0.247 +0.016 22 1,288 11,212 -50
30DEC25 8.25 P 0.434 0.434 0.401 0.392 +0.021 22 404 1,407 +14
30DEC25 8.50 P 0.000 0.000 0.000 0.572 +0.025 23 0 609 0
30DEC25 8.75 P 0.819 0.819 0.819 0.783 +0.051 24 60 180 +10
30DEC25 9.00 P 0.000 0.000 0.000 1.009 +0.051 25 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.267 +0.031 31 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.524 +0.030 36 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.777 +0.035 41 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.010 +0.023 41 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.480 -0.007 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.981 -0.003 43 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.577 +0.095 73 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.017 +0.043 67 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.496 +0.006 66 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.073 +0.099 89 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 0.000 0.000 0.000 0.003 +0.001 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.007 0.000 20 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.019 +0.002 20 0 983 0
29JAN26 7.00 P 0.042 0.043 0.041 0.043 +0.004 20 378 2,116 -378
29JAN26 7.25 P 0.077 0.077 0.077 0.081 +0.006 20 120 3,519 0
29JAN26 7.50 P 0.135 0.135 0.135 0.146 +0.008 20 115 1,723 +115
29JAN26 7.75 P 0.224 0.224 0.224 0.256 +0.027 21 30 1,317 +30
29JAN26 8.00 P 0.386 0.386 0.358 0.374 +0.013 20 200 784 +110
29JAN26 8.25 P 0.545 0.553 0.524 0.534 +0.024 20 390 870 +330
29JAN26 8.50 P 0.723 0.723 0.723 0.733 +0.032 21 30 323 +30
29JAN26 8.75 P 0.000 0.000 0.000 0.962 +0.054 23 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 1.173 +0.044 22 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.433 +0.069 27 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.645 +0.039 24 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.897 +0.057 27 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.131 +0.049 25 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.626 +0.055 28 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.115 +0.050 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.579 -0.004 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.110 +0.048 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 0.000 20 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.006 0.000 20 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.014 0.000 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.032 +0.002 20 0 190 0
26FEB26 7.00 P 0.059 0.060 0.059 0.061 +0.005 20 60 215 +60
26FEB26 7.25 P 0.106 0.106 0.106 0.107 +0.004 20 30 90 +30
26FEB26 7.50 P 0.000 0.000 0.000 0.178 +0.008 20 0 327 0
26FEB26 7.75 P 0.000 0.000 0.000 0.278 +0.012 20 0 714 0
26FEB26 8.00 P 0.000 0.000 0.000 0.410 +0.022 20 0 252 0
26FEB26 8.25 P 0.581 0.581 0.568 0.571 +0.025 20 90 180 +60
26FEB26 8.50 P 0.000 0.000 0.000 0.764 +0.055 21 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.963 +0.022 21 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.189 +0.010 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.433 +0.019 24 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.687 +0.030 28 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.897 -0.009 25 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.131 +0.040 23 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.626 -0.021 26 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.115 +0.020 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.579 -0.004 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.110 -0.027 0 0 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 34 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 26 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 0.003 +0.001 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.014 +0.002 21 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.028 +0.003 21 0 34,667 0
30MAR26 6.75 P 0.000 0.000 0.000 0.052 +0.003 20 0 3,062 0
30MAR26 7.00 P 0.092 0.092 0.087 0.090 +0.006 20 143 45,518 +143
30MAR26 7.25 P 0.134 0.134 0.134 0.146 +0.012 20 15 6,789 0
30MAR26 7.50 P 0.000 0.000 0.000 0.224 +0.015 20 0 3,846 0
30MAR26 7.75 P 0.318 0.318 0.318 0.325 +0.018 20 10 7,387 +10
30MAR26 8.00 P 0.000 0.000 0.000 0.455 +0.020 20 0 8,136 0
30MAR26 8.25 P 0.000 0.000 0.000 0.612 +0.025 20 0 956 0
30MAR26 8.50 P 0.000 0.000 0.000 0.800 +0.034 21 0 131 0
30MAR26 8.75 P 0.000 0.000 0.000 1.014 +0.065 23 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 1.230 +0.030 23 0 60 0
30MAR26 9.25 P 0.000 0.000 0.000 1.440 +0.015 23 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.687 +0.030 25 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.906 0.000 24 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 2.131 +0.010 21 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.626 -0.021 24 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 3.121 +0.026 26 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.679 +0.096 42 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.160 +0.023 43 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.608 +0.041 30 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.102 +0.022 0 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 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 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.010 0.000 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.018 -0.001 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.035 +0.001 20 0 16,678 0
29JUN26 6.50 P 0.000 0.000 0.000 0.060 0.000 20 0 2,523 0
29JUN26 6.75 P 0.000 0.000 0.000 0.097 +0.001 20 0 1,348 0
29JUN26 7.00 P 0.000 0.000 0.000 0.150 +0.005 20 0 6,083 0
29JUN26 7.25 P 0.000 0.000 0.000 0.219 +0.007 20 0 21,260 0
29JUN26 7.50 P 0.310 0.310 0.310 0.308 +0.010 20 8 1,704 -8
29JUN26 7.75 P 0.000 0.000 0.000 0.418 +0.017 20 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.549 +0.009 21 0 910 0
29JUN26 8.25 P 0.000 0.000 0.000 0.701 +0.024 21 0 531 0
29JUN26 8.50 P 0.000 0.000 0.000 0.872 +0.015 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 1.062 +0.034 21 0 32 0
29JUN26 9.00 P 0.000 0.000 0.000 1.267 +0.043 22 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.475 +0.025 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.699 +0.042 23 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.927 -0.002 23 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.160 +0.039 23 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.626 -0.021 21 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.121 +0.026 23 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.679 +0.096 36 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 4.160 +0.023 37 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.608 +0.017 25 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.102 +0.008 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 +0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.017 +0.001 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 +0.002 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.049 +0.003 21 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.077 +0.004 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.116 +0.006 21 0 787 0
29SEP26 6.75 P 0.000 0.000 0.000 0.167 +0.008 21 0 710 0
29SEP26 7.00 P 0.233 0.233 0.233 0.232 +0.010 22 71 136 +71
29SEP26 7.25 P 0.000 0.000 0.000 0.312 +0.013 22 0 831 0
29SEP26 7.50 P 0.455 0.455 0.455 0.407 +0.013 22 10 835 0
29SEP26 7.75 P 0.000 0.000 0.000 0.522 +0.016 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.654 +0.019 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.801 +0.021 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.963 +0.022 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.144 +0.024 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.338 +0.026 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.544 +0.028 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.762 +0.028 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.990 +0.029 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.224 +0.029 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.713 +0.041 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.179 +0.038 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.679 +0.064 32 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.160 +0.023 33 0 0 0
TOTAL PUT 11,735 373,185 +6,471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.25
27NOV25 4.00 C 0.000 0.000 0.000 2.251 -0.065 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.175 -0.039 95 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.059 -0.052 45 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.959 -0.049 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.872 -0.033 77 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.776 -0.027 77 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.682 +0.017 77 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.573 +0.006 65 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.460 -0.034 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.378 +0.012 61 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.286 -0.003 61 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.011 -0.021 0 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.777 +0.024 35 0 1,825 0
27NOV25 5.75 C 0.000 0.000 0.000 0.517 +0.009 19 0 4,063 0
27NOV25 6.00 C 0.251 0.251 0.251 0.288 -0.007 18 100 3,896 0
27NOV25 6.25 C 0.121 0.122 0.115 0.121 -0.007 18 134 10,927 -58
27NOV25 6.50 C 0.035 0.047 0.035 0.039 0.000 19 741 10,549 +495
27NOV25 6.75 C 0.000 0.000 0.000 0.008 -0.001 19 0 4,580 0
27NOV25 7.00 C 0.005 0.005 0.005 0.002 0.000 21 80 742 +59
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 29 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.974 +0.012 75 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.868 +0.005 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.785 +0.022 79 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.674 +0.010 63 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.585 +0.021 72 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.470 +0.005 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.371 +0.006 39 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.284 -0.032 60 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.175 -0.039 47 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.072 -0.039 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.973 -0.035 29 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.884 -0.021 48 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.779 -0.024 40 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.682 +0.013 40 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.575 +0.005 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.489 -0.005 39 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.394 +0.023 39 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.286 -0.003 32 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.011 -0.021 0 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.788 +0.009 20 0 872 0
30DEC25 5.75 C 0.000 0.000 0.000 0.544 -0.009 16 0 12,925 0
30DEC25 6.00 C 0.329 0.350 0.329 0.353 +0.005 18 509 2,450 -289
30DEC25 6.25 C 0.176 0.193 0.174 0.205 +0.003 19 346 18,681 -165
30DEC25 6.50 C 0.090 0.103 0.090 0.105 0.000 19 1,660 7,323 +1,540
30DEC25 6.75 C 0.051 0.052 0.049 0.051 +0.001 20 530 3,159 +250
30DEC25 7.00 C 0.015 0.027 0.015 0.020 0.000 20 210 1,089 +114
30DEC25 7.25 C 0.000 0.000 0.000 0.007 -0.001 20 0 882 0
30DEC25 7.50 C 0.000 0.000 0.000 0.003 0.000 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 24 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 34 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.284 -0.032 55 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.175 -0.039 42 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.074 -0.037 34 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.987 -0.021 48 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.884 -0.021 44 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.779 -0.024 36 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.697 +0.015 45 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.575 -0.008 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.489 -0.005 36 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.403 +0.019 39 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.286 -0.003 29 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.047 +0.015 28 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.805 +0.023 24 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.558 0.000 18 0 2,015 0
29JAN26 6.00 C 0.335 0.368 0.335 0.368 -0.003 19 366 7,093 +330
29JAN26 6.25 C 0.000 0.000 0.000 0.223 -0.004 19 0 2,551 0
29JAN26 6.50 C 0.000 0.000 0.000 0.124 -0.001 19 0 5,061 0
29JAN26 6.75 C 0.080 0.090 0.080 0.061 -0.001 19 15 3,162 -5
29JAN26 7.00 C 0.000 0.000 0.000 0.027 -0.001 19 0 576 0
29JAN26 7.25 C 0.000 0.000 0.000 0.011 -0.001 19 0 79 0
29JAN26 7.50 C 0.000 0.000 0.000 0.005 0.000 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 0.000 30 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.074 -0.037 33 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.987 -0.021 44 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.892 -0.013 44 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.792 -0.011 42 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.697 +0.015 41 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.575 -0.008 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.489 -0.005 33 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.403 +0.019 35 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.286 -0.003 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.058 +0.022 28 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.805 +0.023 22 0 0 0
26FEB26 5.75 C 0.584 0.584 0.567 0.568 -0.017 18 60 150 +60
26FEB26 6.00 C 0.402 0.402 0.386 0.384 -0.008 19 210 270 +180
26FEB26 6.25 C 0.000 0.000 0.000 0.251 +0.001 19 0 160 0
26FEB26 6.50 C 0.161 0.161 0.161 0.156 +0.008 20 19 139 +19
26FEB26 6.75 C 0.000 0.000 0.000 0.089 +0.005 20 0 50 0
26FEB26 7.00 C 0.000 0.000 0.000 0.048 +0.003 20 0 73 0
26FEB26 7.25 C 0.000 0.000 0.000 0.025 +0.003 20 0 18 0
26FEB26 7.50 C 0.032 0.032 0.032 0.012 +0.001 20 32 37 +32
26FEB26 7.75 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 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 0.000 26 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.979 +0.012 62 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.878 +0.007 59 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.785 +0.019 60 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.674 +0.010 49 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.585 +0.013 55 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.471 0.000 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.372 -0.001 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.288 -0.028 48 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.186 -0.028 45 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.074 -0.037 30 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.990 -0.018 42 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.892 -0.013 40 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.792 -0.011 38 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.697 -0.019 37 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.577 -0.006 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.489 -0.005 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.403 +0.019 32 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.286 -0.003 25 0 322 0
30MAR26 5.25 C 0.000 0.000 0.000 1.067 +0.025 27 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.805 -0.005 20 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.586 -0.013 18 0 6,816 0
30MAR26 6.00 C 0.394 0.398 0.394 0.418 -0.010 19 20 10,994 -2
30MAR26 6.25 C 0.000 0.000 0.000 0.293 +0.005 20 0 5,966 0
30MAR26 6.50 C 0.000 0.000 0.000 0.199 +0.011 20 0 4,480 0
30MAR26 6.75 C 0.000 0.000 0.000 0.126 +0.009 20 0 1,920 0
30MAR26 7.00 C 0.000 0.000 0.000 0.077 +0.006 20 0 871 0
30MAR26 7.25 C 0.000 0.000 0.000 0.046 +0.005 20 0 1,885 0
30MAR26 7.50 C 0.000 0.000 0.000 0.026 +0.003 20 0 459 0
30MAR26 7.75 C 0.000 0.000 0.000 0.015 +0.002 20 0 204 0
30MAR26 8.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.004 0.000 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 2.289 -0.027 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.193 -0.021 38 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.074 -0.037 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.990 -0.018 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.892 -0.013 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.802 -0.016 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.697 -0.019 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.577 -0.008 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.489 -0.005 24 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.417 +0.012 27 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.307 +0.011 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.079 +0.017 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.881 +0.022 22 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.699 +0.012 21 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.513 -0.006 19 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.392 -0.004 20 0 2,314 0
29JUN26 6.50 C 0.000 0.000 0.000 0.295 -0.003 20 0 1,560 0
29JUN26 6.75 C 0.000 0.000 0.000 0.222 +0.005 20 0 20,144 0
29JUN26 7.00 C 0.000 0.000 0.000 0.161 +0.007 21 0 921 0
29JUN26 7.25 C 0.000 0.000 0.000 0.113 +0.005 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.078 +0.004 20 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.053 +0.004 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.035 +0.002 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.023 +0.002 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.015 +0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.289 -0.027 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.193 -0.021 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.074 -0.037 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.990 -0.018 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.892 -0.013 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.802 -0.016 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.697 -0.019 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.577 -0.009 16 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.489 -0.005 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.417 +0.012 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.307 +0.011 19 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.101 +0.011 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.926 +0.011 20 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.769 +0.012 20 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.630 +0.012 20 0 735 0
29SEP26 6.25 C 0.441 0.441 0.441 0.509 +0.011 21 830 16,107 +830
29SEP26 6.50 C 0.000 0.000 0.000 0.407 +0.011 21 800 1,024 +709
29SEP26 6.75 C 0.000 0.000 0.000 0.321 +0.009 21 0 254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.250 +0.008 21 0 358 0
29SEP26 7.25 C 0.000 0.000 0.000 0.193 +0.008 21 0 213 0
29SEP26 7.50 C 0.000 0.000 0.000 0.146 +0.006 21 0 10 0
29SEP26 7.75 C 0.000 0.000 0.000 0.115 +0.010 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.089 +0.005 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.066 +0.004 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.048 +0.003 21 0 20 0
29SEP26 8.75 C 0.000 0.000 0.000 0.036 +0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.026 +0.002 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
TOTAL CALL 6,662 222,360 +4,099
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 3,497 0
27NOV25 5.50 P 0.005 0.005 0.005 0.001 0.000 22 1,060 4,548 0
27NOV25 5.75 P 0.010 0.010 0.006 0.004 -0.002 19 561 16,720 -441
27NOV25 6.00 P 0.038 0.038 0.028 0.030 -0.002 19 575 7,537 +500
27NOV25 6.25 P 0.126 0.132 0.106 0.116 -0.001 19 490 1,809 +415
27NOV25 6.50 P 0.325 0.325 0.279 0.285 +0.003 21 46 236 0
27NOV25 6.75 P 0.000 0.000 0.000 0.507 -0.004 22 0 79 0
27NOV25 7.00 P 0.000 0.000 0.000 0.773 +0.013 37 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 1.000 -0.010 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.288 +0.028 58 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.515 +0.005 55 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.750 -0.010 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.055 +0.045 85 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.297 +0.037 89 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.548 +0.038 95 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.798 +0.038 101 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.050 +0.040 107 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 58 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 53 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 48 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 46 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 37 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 27 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 0.009 -0.001 20 0 7,707 0
30DEC25 5.75 P 0.036 0.036 0.036 0.031 -0.002 20 100 17,467 0
30DEC25 6.00 P 0.105 0.105 0.086 0.085 -0.005 20 346 7,784 0
30DEC25 6.25 P 0.213 0.213 0.205 0.185 -0.008 20 11 12,557 +4
30DEC25 6.50 P 0.400 0.409 0.356 0.340 -0.009 21 1,005 3,197 +1,000
30DEC25 6.75 P 0.000 0.000 0.000 0.540 +0.006 22 0 504 0
30DEC25 7.00 P 0.000 0.000 0.000 0.775 +0.001 26 0 105 0
30DEC25 7.25 P 0.000 0.000 0.000 1.020 +0.010 30 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.288 -0.001 39 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.545 +0.010 45 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.803 +0.020 52 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.060 +0.031 58 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.318 +0.038 64 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.575 +0.046 69 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.821 +0.046 72 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.050 +0.026 72 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.284 +0.010 71 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 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 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 25 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 22 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.011 -0.001 19 0 1,319 0
29JAN26 5.50 P 0.038 0.038 0.038 0.033 -0.003 19 50 3,759 -50
29JAN26 5.75 P 0.000 0.000 0.000 0.080 -0.002 19 0 6,671 0
29JAN26 6.00 P 0.000 0.000 0.000 0.165 -0.001 19 0 1,719 0
29JAN26 6.25 P 0.281 0.281 0.281 0.293 +0.003 19 180 450 0
29JAN26 6.50 P 0.493 0.493 0.470 0.470 +0.017 20 210 612 +60
29JAN26 6.75 P 0.000 0.000 0.000 0.671 +0.004 21 0 150 0
29JAN26 7.00 P 0.000 0.000 0.000 0.875 -0.001 18 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 1.149 +0.023 27 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.341 -0.017 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.592 -0.006 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.835 -0.008 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.077 -0.012 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.322 -0.015 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.606 +0.030 35 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.888 +0.060 50 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.072 -0.009 0 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 22 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 0.000 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.007 0.000 20 0 200 0
26FEB26 5.25 P 0.000 0.000 0.000 0.022 +0.001 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.053 +0.001 20 0 30 0
26FEB26 5.75 P 0.000 0.000 0.000 0.105 +0.002 19 0 30 0
26FEB26 6.00 P 0.000 0.000 0.000 0.194 +0.004 19 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.323 +0.009 20 0 467 0
26FEB26 6.50 P 0.511 0.513 0.478 0.488 +0.014 20 280 604 +280
26FEB26 6.75 P 0.000 0.000 0.000 0.690 -0.012 21 0 390 0
26FEB26 7.00 P 0.000 0.000 0.000 0.887 -0.039 19 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.149 +0.023 24 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.352 -0.017 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.635 -0.020 29 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.835 -0.065 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.084 -0.020 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.359 -0.035 30 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.606 -0.033 31 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.888 -0.003 44 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.072 -0.020 0 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 35 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 32 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 29 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 22 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 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.007 +0.001 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.010 +0.001 20 0 2,526 0
30MAR26 5.00 P 0.023 0.023 0.023 0.015 +0.001 20 35 3,977 -35
30MAR26 5.25 P 0.000 0.000 0.000 0.036 +0.002 20 0 2,523 0
30MAR26 5.50 P 0.000 0.000 0.000 0.075 +0.002 20 0 34,274 0
30MAR26 5.75 P 0.000 0.000 0.000 0.133 +0.003 20 0 12,543 0
30MAR26 6.00 P 0.230 0.230 0.220 0.224 +0.003 19 62 7,216 +42
30MAR26 6.25 P 0.000 0.000 0.000 0.354 +0.010 20 0 1,101 0
30MAR26 6.50 P 0.000 0.000 0.000 0.518 +0.014 20 0 467 0
30MAR26 6.75 P 0.000 0.000 0.000 0.690 -0.012 19 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.897 -0.043 19 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.166 +0.022 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.358 -0.019 16 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.635 -0.020 27 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.842 -0.058 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.084 -0.020 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.359 -0.035 28 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.606 -0.033 29 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.888 -0.003 40 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.072 -0.020 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.313 -0.025 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 0.009 +0.001 21 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 0.017 +0.001 20 0 510 0
29JUN26 4.80 P 0.000 0.000 0.000 0.023 +0.001 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.031 +0.001 20 0 339 0
29JUN26 5.00 P 0.053 0.053 0.053 0.040 +0.001 20 10 1,925 -10
29JUN26 5.25 P 0.000 0.000 0.000 0.076 +0.001 20 0 1,477 0
29JUN26 5.50 P 0.000 0.000 0.000 0.126 +0.004 20 0 2,615 0
29JUN26 5.75 P 0.196 0.196 0.196 0.199 +0.004 20 5 23,388 +5
29JUN26 6.00 P 0.000 0.000 0.000 0.298 +0.007 20 0 1,985 0
29JUN26 6.25 P 0.000 0.000 0.000 0.427 +0.010 20 0 800 0
29JUN26 6.50 P 0.000 0.000 0.000 0.581 +0.012 20 0 172 0
29JUN26 6.75 P 0.779 0.779 0.779 0.754 +0.010 20 50 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.975 +0.035 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.194 +0.032 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.426 +0.034 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.668 +0.013 27 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.916 +0.016 29 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.148 +0.034 29 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.397 +0.003 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.606 -0.033 25 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.888 -0.003 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.151 +0.054 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.337 -0.010 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 0.008 +0.001 22 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 0.014 +0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.018 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.024 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.032 +0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.040 +0.001 21 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.051 +0.002 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.064 +0.002 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.079 +0.002 22 0 471 0
29SEP26 5.25 P 0.000 0.000 0.000 0.127 +0.002 22 0 867 0
29SEP26 5.50 P 0.000 0.000 0.000 0.193 +0.002 22 0 20,404 0
29SEP26 5.75 P 0.286 0.286 0.286 0.280 +0.003 22 4 48 +4
29SEP26 6.00 P 0.000 0.000 0.000 0.387 +0.002 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.516 +0.001 22 400 400 +400
29SEP26 6.50 P 0.000 0.000 0.000 0.667 +0.001 22 400 400 +370
29SEP26 6.75 P 0.000 0.000 0.000 0.838 -0.001 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 1.028 -0.002 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.235 -0.004 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.455 -0.006 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.688 -0.006 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.929 0.000 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.171 +0.011 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.404 +0.010 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.638 -0.001 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.888 -0.003 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.151 +0.048 34 0 0 0
TOTAL PUT 5,880 273,690 +2,544
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 1.400 +0.021 73 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.293 +0.017 62 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.204 +0.024 65 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.093 +0.013 53 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.994 +0.014 49 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.894 +0.009 44 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.804 +0.020 45 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.683 -0.005 25 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.597 +0.008 32 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.365 -0.002 26 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.175 +0.004 24 0 364 0
27NOV25 5.75 C 0.000 0.000 0.000 0.065 -0.003 23 0 543 0
27NOV25 6.00 C 0.000 0.000 0.000 0.017 -0.002 23 0 244 0
27NOV25 6.25 C 0.010 0.011 0.010 0.004 0.000 24 31 121 +6
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 31 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.104 +0.016 73 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.993 0.000 58 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.910 +0.016 68 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.794 +0.004 51 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.711 +0.021 61 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.596 +0.004 46 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.501 +0.009 47 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.400 +0.008 43 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.314 +0.021 48 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.204 +0.009 39 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.094 -0.006 27 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.009 +0.012 35 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.913 +0.010 33 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.804 +0.013 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.725 +0.034 30 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.615 +0.015 24 0 133 0
30DEC25 5.25 C 0.427 0.427 0.427 0.408 +0.017 24 30 143 +30
30DEC25 5.50 C 0.260 0.260 0.260 0.243 +0.009 24 30 636 +30
30DEC25 5.75 C 0.151 0.151 0.151 0.126 +0.006 23 30 207 +30
30DEC25 6.00 C 0.000 0.000 0.000 0.057 +0.005 23 0 49 0
30DEC25 6.25 C 0.000 0.000 0.000 0.023 +0.003 23 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.003 +0.001 23 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 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.420 +0.017 47 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.314 +0.010 42 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.222 +0.017 42 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.111 +0.005 35 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.011 +0.003 32 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.913 +0.006 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.809 -0.003 26 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.725 +0.009 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.633 +0.003 26 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.430 +0.019 24 0 102 0
29JAN26 5.50 C 0.251 0.251 0.251 0.275 +0.009 24 30 94 +30
29JAN26 5.75 C 0.000 0.000 0.000 0.161 0.000 24 0 44 0
29JAN26 6.00 C 0.000 0.000 0.000 0.088 +0.001 24 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.045 +0.001 24 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.022 +0.001 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.010 0.000 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.005 +0.001 24 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 29 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.314 0.000 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.222 +0.017 38 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.111 +0.005 32 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.011 -0.015 29 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.913 +0.006 27 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.818 -0.014 26 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 0.652 +0.016 26 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.435 -0.002 22 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.300 -0.003 23 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.193 +0.004 24 0 57 0
26FEB26 6.00 C 0.132 0.132 0.132 0.118 +0.002 23 30 30 +30
26FEB26 6.25 C 0.000 0.000 0.000 0.069 +0.002 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.038 +0.001 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.020 0.000 23 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.011 +0.001 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 0.003 +0.001 24 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 2.027 +0.003 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.926 +0.001 54 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.827 +0.015 51 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.729 +0.013 49 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.632 +0.032 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.533 +0.032 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.432 +0.012 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.330 +0.013 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.222 +0.017 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.119 -0.003 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.021 -0.008 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.934 +0.015 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.841 +0.009 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.754 +0.004 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.670 +0.011 25 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.488 +0.007 24 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.343 +0.008 24 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.233 +0.009 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.154 +0.008 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.099 +0.008 23 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.060 +0.005 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.036 +0.004 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.021 +0.003 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.632 +0.026 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.533 +0.023 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.432 +0.012 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.335 +0.017 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.242 +0.015 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.150 +0.009 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.062 +0.008 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.978 +0.004 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.898 +0.003 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.822 +0.016 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.751 +0.004 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.590 +0.006 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.456 +0.006 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.345 +0.008 24 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.256 +0.005 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.187 +0.006 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.134 +0.005 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.094 +0.004 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.066 +0.004 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.045 +0.003 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.030 +0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.020 +0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.432 +0.012 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.345 +0.019 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.258 +0.014 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.177 +0.005 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.111 +0.034 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.025 +0.026 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.962 +0.026 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.892 +0.013 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.802 +0.001 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.657 +0.001 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.532 +0.001 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.425 0.000 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.336 +0.001 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.265 +0.004 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.212 +0.010 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.166 +0.005 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.127 +0.001 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.096 +0.001 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.071 +0.001 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 0.040 +0.001 24 0 0 0
TOTAL CALL 181 4,574 +156
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 39 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 32 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.004 0.000 24 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.022 -0.002 23 0 263 0
27NOV25 5.50 P 0.000 0.000 0.000 0.088 -0.009 22 0 274 0
27NOV25 5.75 P 0.261 0.261 0.261 0.226 -0.012 22 30 540 -30
27NOV25 6.00 P 0.000 0.000 0.000 0.431 -0.009 18 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.680 -0.013 0 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 2.180 -0.003 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.430 -0.004 0 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 44 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 34 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 7 0
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 25 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 0.005 +0.001 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.009 +0.001 23 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.015 +0.002 23 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.026 +0.004 23 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.041 +0.004 23 0 139 0
30DEC25 5.25 P 0.000 0.000 0.000 0.099 +0.001 22 0 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.206 +0.004 22 0 304 0
30DEC25 5.75 P 0.000 0.000 0.000 0.360 +0.006 21 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.553 +0.004 19 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.771 +0.003 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.002 +0.001 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.240 -0.009 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.485 -0.012 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.721 -0.026 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.970 -0.008 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.213 -0.008 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.461 -0.014 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.002 0.000 24 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 0.025 +0.001 24 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.037 +0.001 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.050 -0.002 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.070 -0.002 23 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.142 -0.005 23 0 67 0
29JAN26 5.50 P 0.000 0.000 0.000 0.253 -0.007 23 0 34 0
29JAN26 5.75 P 0.000 0.000 0.000 0.403 -0.017 22 0 30 0
29JAN26 6.00 P 0.000 0.000 0.000 0.602 -0.009 23 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.816 +0.003 24 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.048 +0.007 24 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.260 -0.021 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.513 -0.002 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.756 -0.007 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.995 -0.010 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.243 -0.010 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.486 -0.015 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 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.027 +0.001 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.036 -0.001 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 0.069 -0.002 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.091 -0.003 23 0 100 0
26FEB26 5.25 P 0.000 0.000 0.000 0.169 +0.002 23 0 108 0
26FEB26 5.50 P 0.272 0.272 0.272 0.281 -0.003 22 30 86 +30
26FEB26 5.75 P 0.000 0.000 0.000 0.430 -0.004 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.617 +0.006 23 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.816 -0.013 21 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.048 -0.008 22 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.263 -0.031 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.513 -0.013 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.756 -0.011 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.996 -0.018 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.257 -0.007 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.507 -0.005 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 0.004 +0.001 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.006 +0.001 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.009 +0.001 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.013 +0.001 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.020 +0.002 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.029 +0.003 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.041 +0.005 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.054 +0.004 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.069 +0.002 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.090 +0.005 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.114 +0.006 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.197 +0.003 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.310 +0.009 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.453 +0.010 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.651 -0.004 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.853 +0.024 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.048 -0.008 20 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.263 -0.031 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.513 -0.013 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.756 -0.011 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.996 -0.027 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.257 -0.008 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.507 -0.005 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 +0.001 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.020 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 +0.001 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.037 +0.002 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.050 +0.003 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 +0.003 23 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.081 +0.003 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.101 +0.004 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.123 +0.002 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.148 +0.001 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.178 +0.003 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.264 +0.001 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.378 0.000 22 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.521 +0.001 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.687 +0.003 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.862 -0.009 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.061 -0.017 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.276 -0.025 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.519 -0.008 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.758 -0.009 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.996 -0.027 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.257 -0.012 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.507 -0.005 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.054 0.000 24 0 4 0
29SEP26 4.30 P 0.000 0.000 0.000 0.068 +0.001 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.085 +0.001 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.103 +0.001 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.125 +0.001 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.149 +0.001 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.177 +0.001 24 0 21 0
29SEP26 4.90 P 0.220 0.220 0.220 0.208 +0.001 24 20 20 +20
29SEP26 5.00 P 0.000 0.000 0.000 0.242 +0.001 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.344 +0.002 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.467 +0.001 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.612 +0.002 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.777 +0.003 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.962 +0.002 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.148 -0.003 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.376 +0.002 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.589 0.000 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.792 -0.019 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.033 -0.007 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.271 -0.006 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.507 -0.005 0 0 0 0
TOTAL PUT 80 3,928 +20
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.27
30DEC25 5.50 C 0.000 0.000 0.000 5.815 +0.025 87 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.302 +0.022 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.805 +0.010 45 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.325 +0.010 61 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.775 -0.015 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.280 +0.010 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.785 +0.015 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.295 -0.040 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.805 -0.065 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.315 -0.035 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.874 -0.049 17 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.519 -0.032 19 0 64 0
30DEC25 11.50 C 0.000 0.000 0.000 0.274 -0.012 20 0 153 0
30DEC25 12.00 C 0.141 0.141 0.141 0.126 -0.002 20 2 218 0
30DEC25 12.50 C 0.000 0.000 0.000 0.048 -0.002 20 0 165 0
30DEC25 13.00 C 0.000 0.000 0.000 0.016 0.000 20 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.005 0.000 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 23 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 31 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
TOTAL CALL 2 869 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 64 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 50 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 38 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 27 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 0.003 -0.001 19 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.020 -0.001 20 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.073 -0.005 19 0 23 0
30DEC25 11.00 P 0.253 0.253 0.253 0.204 -0.008 19 1 147 +1
30DEC25 11.50 P 0.530 0.530 0.530 0.466 +0.010 20 30 47 +8
30DEC25 12.00 P 0.000 0.000 0.000 0.828 -0.001 21 0 43 0
30DEC25 12.50 P 0.000 0.000 0.000 1.278 +0.003 24 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.730 -0.020 0 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.297 +0.007 39 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.775 +0.010 41 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.275 +0.010 46 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.775 +0.010 51 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.275 +0.010 55 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.775 -0.015 59 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.275 -0.015 63 0 0 0
TOTAL PUT 31 445 +9
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 ($0.001) CLOSING PRICE HK$ 11.27
27NOV25 8.25 C 0.000 0.000 0.000 3.038 +0.010 42 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 2.788 +0.009 0 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.539 +0.009 34 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.308 +0.028 51 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.056 +0.025 45 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 1.790 +0.009 0 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.541 +0.009 19 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.292 +0.009 18 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 0.781 -0.025 0 0 60 0
27NOV25 11.00 C 0.299 0.355 0.294 0.374 -0.002 17 150 258 -52
27NOV25 11.50 C 0.092 0.114 0.092 0.120 -0.002 18 134 693 -7
27NOV25 12.00 C 0.037 0.037 0.037 0.025 -0.002 19 50 1,280 0
27NOV25 12.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 670 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,359 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 32 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 41 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.631 +0.079 65 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.303 +0.032 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.038 +0.010 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 2.803 0.000 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.553 +0.023 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.309 +0.026 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.056 -0.004 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.879 +0.096 34 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.551 +0.019 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.310 -0.066 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 0.873 -0.026 17 0 288 0
30DEC25 11.00 C 0.490 0.494 0.452 0.519 -0.016 19 6 716 +1
30DEC25 11.50 C 0.239 0.239 0.239 0.272 -0.014 19 5 2,602 +5
30DEC25 12.00 C 0.126 0.126 0.124 0.125 -0.003 20 30 2,744 +15
30DEC25 12.50 C 0.000 0.000 0.000 0.047 -0.003 20 0 878 0
30DEC25 13.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 5,059 0
30DEC25 13.50 C 0.025 0.025 0.025 0.005 0.000 20 10 274 -10
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 23 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 31 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 3.060 +0.019 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.905 +0.102 41 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.661 +0.109 38 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.416 +0.124 35 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.083 +0.023 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.879 +0.017 23 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.612 -0.036 17 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.456 +0.008 25 0 0 0
29JAN26 10.50 C 0.924 0.924 0.924 0.977 -0.021 19 15 30 +15
29JAN26 11.00 C 0.000 0.000 0.000 0.650 -0.028 20 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.406 -0.005 21 0 100 0
29JAN26 12.00 C 0.254 0.254 0.254 0.243 +0.003 22 2 684 0
29JAN26 12.50 C 0.000 0.000 0.000 0.129 +0.002 22 0 683 0
29JAN26 13.00 C 0.000 0.000 0.000 0.063 +0.001 22 0 983 0
29JAN26 13.50 C 0.000 0.000 0.000 0.029 +0.001 22 0 491 0
29JAN26 14.00 C 0.000 0.000 0.000 0.013 +0.001 22 0 239 0
29JAN26 14.50 C 0.000 0.000 0.000 0.005 0.000 21 0 365 0
29JAN26 15.00 C 0.000 0.000 0.000 0.002 0.000 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 3.176 +0.095 39 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.952 +0.051 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.703 +0.105 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.431 +0.070 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.083 -0.098 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.963 +0.076 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.645 -0.077 16 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.466 +0.018 21 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.065 -0.016 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.752 -0.011 21 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.508 -0.022 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.342 +0.002 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.208 +0.001 23 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.120 0.000 22 0 0 0
26FEB26 13.50 C 0.000 0.000 0.000 0.067 +0.001 22 0 0 0
26FEB26 14.00 C 0.000 0.000 0.000 0.035 0.000 22 0 0 0
26FEB26 14.50 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
26FEB26 15.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
26FEB26 16.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.673 +0.053 37 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.315 -0.061 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.188 +0.056 33 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.952 +0.051 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.719 +0.062 31 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.431 +0.014 23 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.234 +0.048 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.051 +0.085 28 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.746 +0.011 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.560 -0.024 23 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.206 -0.012 23 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.941 +0.001 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.668 -0.035 24 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.478 +0.007 24 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.351 +0.005 25 0 852 0
30MAR26 13.00 C 0.000 0.000 0.000 0.237 +0.003 25 0 644 0
30MAR26 13.50 C 0.000 0.000 0.000 0.156 +0.002 25 0 227 0
30MAR26 14.00 C 0.146 0.146 0.146 0.101 +0.002 25 1 119 0
30MAR26 14.50 C 0.000 0.000 0.000 0.064 +0.002 25 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.039 +0.001 25 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.024 +0.001 25 0 16 0
30MAR26 16.00 C 0.000 0.000 0.000 0.014 0.000 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.008 0.000 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 3.204 -0.032 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.971 -0.017 25 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.738 -0.021 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.514 -0.025 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.297 -0.021 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.089 -0.060 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.891 -0.050 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.700 -0.056 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.367 -0.037 25 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.084 +0.011 25 0 80 0
29JUN26 11.50 C 0.000 0.000 0.000 0.857 +0.006 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.633 +0.006 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.488 +0.006 25 0 178 0
29JUN26 13.00 C 0.000 0.000 0.000 0.359 +0.005 25 0 217 0
29JUN26 13.50 C 0.000 0.000 0.000 0.260 +0.004 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.186 +0.003 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.131 +0.003 25 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.093 +0.003 25 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.065 +0.002 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.045 +0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.030 0.000 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.219 -0.055 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.993 -0.035 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.775 -0.029 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.570 -0.016 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.363 -0.019 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.166 -0.019 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.978 -0.026 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.803 -0.021 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.490 -0.022 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.271 -0.002 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.025 -0.013 26 0 13 0
29SEP26 12.00 C 0.000 0.000 0.000 0.829 +0.016 26 0 1,025 0
29SEP26 12.50 C 0.000 0.000 0.000 0.667 -0.006 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.535 -0.002 26 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.422 -0.002 26 0 31 0
29SEP26 14.00 C 0.404 0.404 0.404 0.328 -0.003 26 2 27 +2
29SEP26 14.50 C 0.000 0.000 0.000 0.260 -0.002 26 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.202 -0.002 26 0 5 0
29SEP26 15.50 C 0.000 0.000 0.000 0.154 -0.002 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.121 -0.001 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.092 -0.002 26 0 0 0
TOTAL CALL 405 32,138 -31
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 34 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 31 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 27 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 23 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 0.013 -0.001 19 0 383 0
27NOV25 11.00 P 0.130 0.131 0.093 0.090 -0.007 18 274 1,402 -30
27NOV25 11.50 P 0.401 0.401 0.340 0.343 -0.011 19 42 1,270 +5
27NOV25 12.00 P 0.000 0.000 0.000 0.762 +0.006 23 0 181 0
27NOV25 12.50 P 0.000 0.000 0.000 1.230 -0.047 0 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.730 -0.062 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 2.230 -0.077 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.730 -0.079 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 3.327 +0.021 79 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.734 -0.078 58 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 4.230 -0.077 0 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.730 -0.010 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 5.292 +0.052 99 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 35 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 0.001 0.001 0.001 0.001 0.000 29 25 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 8.75 P 0.006 0.006 0.006 0.001 0.000 24 25 0 -25
30DEC25 9.00 P 0.007 0.007 0.007 0.001 0.000 22 6 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 -0.001 19 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 0.009 -0.001 20 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.020 -0.002 20 0 200 0
30DEC25 10.50 P 0.077 0.077 0.077 0.073 -0.005 19 16 448 +16
30DEC25 11.00 P 0.221 0.252 0.200 0.203 -0.009 19 123 3,301 +16
30DEC25 11.50 P 0.519 0.519 0.470 0.465 +0.009 20 12 3,139 0
30DEC25 12.00 P 0.000 0.000 0.000 0.827 +0.012 21 0 256 0
30DEC25 12.50 P 0.000 0.000 0.000 1.241 -0.049 20 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.730 -0.062 0 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.232 -0.075 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.730 -0.079 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.327 +0.021 53 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.757 -0.055 47 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.230 -0.077 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.730 -0.091 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.292 +0.003 66 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.730 -0.059 0 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 22 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 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.021 0.000 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.038 0.000 22 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 0.142 0.142 0.142 0.149 -0.001 21 20 102 +20
29JAN26 11.00 P 0.360 0.360 0.314 0.314 +0.007 21 25 182 +10
29JAN26 11.50 P 0.000 0.000 0.000 0.567 +0.005 22 0 67 0
29JAN26 12.00 P 0.000 0.000 0.000 0.913 +0.006 23 0 15 0
29JAN26 12.50 P 0.000 0.000 0.000 1.247 -0.068 18 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.739 -0.062 21 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.262 -0.045 29 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.730 -0.079 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.327 +0.021 44 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.757 -0.055 40 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.260 -0.047 44 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.730 -0.091 0 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 0.000 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.016 0.000 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.028 0.000 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.046 -0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.072 +0.002 22 0 0 0
26FEB26 10.00 P 0.105 0.105 0.105 0.103 -0.002 22 5 5 +5
26FEB26 10.50 P 0.000 0.000 0.000 0.211 -0.003 22 0 10 0
26FEB26 11.00 P 0.424 0.428 0.424 0.391 +0.006 22 12 14 +12
26FEB26 11.50 P 0.000 0.000 0.000 0.646 +0.004 23 0 46 0
26FEB26 12.00 P 0.000 0.000 0.000 0.984 +0.004 23 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 1.293 -0.089 20 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.817 -0.009 26 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.292 -0.015 29 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.767 -0.042 30 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.327 +0.021 39 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.757 -0.055 36 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.276 -0.031 42 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.730 -0.091 0 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 0.000 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.070 +0.001 25 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.100 0.000 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.140 0.000 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.189 -0.001 25 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.323 -0.001 25 0 138 0
30MAR26 11.00 P 0.000 0.000 0.000 0.510 -0.002 24 0 169 0
30MAR26 11.50 P 0.000 0.000 0.000 0.799 +0.044 26 0 2,081 0
30MAR26 12.00 P 0.000 0.000 0.000 1.111 +0.008 26 0 153 0
30MAR26 12.50 P 0.000 0.000 0.000 1.450 +0.033 26 0 95 0
30MAR26 13.00 P 0.000 0.000 0.000 1.817 -0.009 24 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 2.292 -0.015 26 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.767 -0.042 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.327 +0.021 36 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.757 -0.055 33 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.276 -0.031 38 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.730 -0.091 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.292 +0.003 45 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.770 -0.019 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.062 0.000 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.086 0.000 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.119 0.000 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.154 +0.004 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.199 +0.005 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.251 0.000 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.315 -0.001 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.393 +0.004 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.571 -0.001 24 0 40 0
29JUN26 11.00 P 0.805 0.805 0.805 0.798 -0.002 24 5 222 0
29JUN26 11.50 P 0.000 0.000 0.000 1.071 +0.002 24 0 388 0
29JUN26 12.00 P 0.000 0.000 0.000 1.399 +0.022 24 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.769 +0.032 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.166 +0.036 25 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.584 +0.043 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.025 +0.065 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.471 +0.028 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.924 +0.014 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.388 +0.024 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.842 +0.021 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.316 +0.027 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.127 -0.001 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.163 +0.004 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.205 +0.004 26 0 40 0
29SEP26 9.00 P 0.263 0.263 0.263 0.261 +0.009 26 8 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.315 +0.005 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.377 0.000 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.447 -0.005 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.550 +0.012 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.752 +0.018 26 0 30 0
29SEP26 11.00 P 0.998 0.998 0.968 0.958 -0.009 25 13 75 +9
29SEP26 11.50 P 0.000 0.000 0.000 1.245 +0.011 25 0 29 0
29SEP26 12.00 P 0.000 0.000 0.000 1.591 +0.031 26 0 37 0
29SEP26 12.50 P 0.000 0.000 0.000 1.933 +0.017 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 2.309 +0.018 27 0 115 0
29SEP26 13.50 P 0.000 0.000 0.000 2.714 +0.029 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 3.134 +0.035 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.558 +0.041 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.004 +0.038 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.470 +0.029 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.924 +0.058 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.379 +0.052 28 0 0 0
TOTAL PUT 611 19,209 +38
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$ 11.38
27NOV25 6.75 C 0.00 0.00 0.00 4.65 +0.26 89 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.41 +0.32 96 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.15 +0.26 76 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.89 +0.30 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.66 +0.28 77 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.40 +0.27 58 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.15 +0.32 52 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.92 +0.34 65 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.69 +0.36 68 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.40 +0.26 34 0 66 0
27NOV25 9.25 C 0.00 0.00 0.00 2.13 +0.28 0 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.91 +0.29 38 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.68 +0.26 41 0 215 0
27NOV25 10.00 C 1.23 1.44 1.23 1.45 +0.32 41 24 257 0
27NOV25 10.50 C 1.00 1.00 1.00 1.01 +0.25 38 2 323 0
27NOV25 11.00 C 0.54 0.67 0.54 0.66 +0.19 39 42 405 -38
27NOV25 11.50 C 0.27 0.45 0.27 0.41 +0.14 40 210 1,088 +9
27NOV25 12.00 C 0.14 0.27 0.14 0.23 +0.10 40 65 848 +20
27NOV25 12.50 C 0.17 0.17 0.16 0.12 +0.06 41 2 443 +1
27NOV25 13.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 100 0
27NOV25 13.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 151 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV25 16.00 C 0.01 0.01 0.01 0.01 0.00 62 1 61 +1
30DEC25 5.00 C 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.17 +0.32 90 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.93 +0.23 92 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.66 +0.31 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.44 +0.29 86 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.17 +0.24 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.92 +0.30 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.73 +0.32 84 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.42 +0.32 49 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.20 +0.31 64 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.95 +0.27 60 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.72 +0.28 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.43 +0.24 41 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.23 +0.27 54 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.96 +0.38 45 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.70 +0.29 39 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.46 +0.30 37 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 2.26 +0.32 42 0 64 0
30DEC25 9.50 C 0.00 0.00 0.00 2.02 +0.34 39 0 450 0
30DEC25 9.75 C 0.00 0.00 0.00 1.74 +0.17 31 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.61 +0.28 40 0 1,414 0
30DEC25 10.50 C 1.12 1.12 1.12 1.21 +0.23 37 1 3,786 -1
30DEC25 11.00 C 0.77 0.77 0.77 0.91 +0.20 38 8 962 +8
30DEC25 11.50 C 0.00 0.00 0.00 0.66 +0.16 39 0 119 0
30DEC25 12.00 C 0.40 0.48 0.36 0.47 +0.14 39 14 261 0
30DEC25 12.50 C 0.00 0.00 0.00 0.31 +0.10 38 0 249 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 +0.07 38 0 210 0
30DEC25 13.50 C 0.00 0.00 0.00 0.13 +0.05 39 0 134 0
30DEC25 14.00 C 0.15 0.15 0.15 0.08 +0.03 38 10 219 +10
30DEC25 14.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 115 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.72 +0.28 44 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.45 +0.20 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.23 +0.22 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.03 +0.36 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.70 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.55 +0.24 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.26 +0.17 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.11 +0.23 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.85 +0.18 33 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.66 +0.19 34 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 1.35 +0.23 36 0 936 0
29JAN26 11.00 C 0.00 0.00 0.00 1.06 +0.19 37 0 970 0
29JAN26 11.50 C 0.79 0.79 0.79 0.82 +0.16 38 5 507 +5
29JAN26 12.00 C 0.00 0.00 0.00 0.63 +0.15 38 0 18 0
29JAN26 12.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.34 +0.10 38 0 21 0
29JAN26 13.50 C 0.00 0.00 0.00 0.24 +0.08 38 0 0 0
29JAN26 14.00 C 0.24 0.24 0.24 0.17 +0.06 38 25 45 +25
29JAN26 14.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 15 0
29JAN26 15.00 C 0.15 0.15 0.15 0.08 +0.03 38 60 64 +60
29JAN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 38 0
26FEB26 8.00 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.32 +0.28 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.10 +0.29 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.80 +0.21 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.60 +0.23 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.38 +0.25 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.11 +0.15 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.93 +0.16 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.75 +0.25 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.44 +0.22 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.16 +0.19 35 0 50 0
26FEB26 11.50 C 0.00 0.00 0.00 0.93 +0.17 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.74 +0.16 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.57 +0.14 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.43 +0.11 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 +0.09 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 +0.08 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.45 +0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.20 +0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.96 +0.26 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.71 +0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.47 +0.31 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.22 +0.29 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.73 +0.31 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.49 +0.31 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.25 +0.21 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.99 +0.19 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.81 +0.30 42 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.52 +0.24 32 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.32 +0.26 36 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.10 +0.29 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.84 +0.25 33 0 25 0
30MAR26 9.00 C 2.72 2.73 2.72 2.68 +0.29 37 2 77 -1
30MAR26 9.25 C 0.00 0.00 0.00 2.42 +0.24 33 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.28 +0.25 36 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.03 +0.24 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.85 +0.20 33 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.58 +0.23 36 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 +0.19 36 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.07 +0.20 36 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 +0.15 37 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.69 +0.12 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 +0.10 36 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 +0.08 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.06 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.99 +0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.75 +0.31 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.51 +0.31 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.26 +0.30 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.02 +0.30 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.78 +0.26 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.54 +0.25 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.34 +0.29 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.11 +0.31 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.91 +0.32 41 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.32 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.34 38 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.24 +0.32 38 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.04 +0.32 38 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 2.82 +0.29 36 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.61 +0.28 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 +0.22 34 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 +0.27 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.23 35 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.81 +0.25 36 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 +0.22 36 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 +0.17 36 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 +0.19 37 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.13 36 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 +0.11 36 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 +0.11 36 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 +0.09 36 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.07 36 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.80 +0.25 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.57 +0.24 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.34 +0.24 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.12 +0.26 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.91 +0.27 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.69 +0.25 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.48 +0.26 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.29 +0.27 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 +0.28 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.89 +0.30 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.71 +0.29 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 +0.31 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 +0.25 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 +0.24 34 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 +0.22 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 +0.21 35 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 +0.22 36 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.17 36 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.16 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 +0.15 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.13 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.13 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.10 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.11 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 +0.08 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.08 36 0 0 0
TOTAL CALL 471 17,343 +99
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 139 0
27NOV25 9.75 P 0.03 0.03 0.03 0.03 -0.01 41 5 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 532 0
27NOV25 10.50 P 0.10 0.12 0.10 0.12 -0.06 40 10 451 -1
27NOV25 11.00 P 0.37 0.37 0.25 0.27 -0.11 40 12 436 -11
27NOV25 11.50 P 0.00 0.00 0.00 0.51 -0.18 40 0 78 0
27NOV25 12.00 P 0.94 0.94 0.94 0.85 -0.21 43 2 16 0
27NOV25 12.50 P 0.00 0.00 0.00 1.25 -0.24 45 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.71 -0.29 50 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.16 -0.34 50 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.64 -0.29 52 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.12 -0.31 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.62 -0.31 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.12 -0.34 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.70 -0.23 94 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 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 41 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 102 0
30DEC25 9.25 P 0.08 0.08 0.08 0.06 -0.02 39 2 259 0
30DEC25 9.50 P 0.18 0.18 0.09 0.08 -0.03 38 7 379 +1
30DEC25 9.75 P 0.00 0.00 0.00 0.12 -0.03 39 0 180 0
30DEC25 10.00 P 0.15 0.15 0.15 0.16 -0.04 38 5 646 0
30DEC25 10.50 P 0.32 0.32 0.27 0.28 -0.07 37 6 1,218 -3
30DEC25 11.00 P 0.55 0.55 0.46 0.46 -0.12 37 26 192 -11
30DEC25 11.50 P 0.00 0.00 0.00 0.71 -0.17 38 0 228 0
30DEC25 12.00 P 0.00 0.00 0.00 1.04 -0.20 39 0 30 0
30DEC25 12.50 P 0.00 0.00 0.00 1.41 -0.20 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.82 -0.23 42 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.25 -0.25 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.73 -0.23 47 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.17 -0.33 45 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.64 -0.29 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.24 -0.26 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.70 -0.29 63 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 -0.01 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
29JAN26 9.50 P 0.16 0.16 0.16 0.15 -0.03 38 10 23 +10
29JAN26 9.75 P 0.23 0.23 0.23 0.19 -0.04 37 2 6 +2
29JAN26 10.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 492 0
29JAN26 10.50 P 0.00 0.00 0.00 0.39 -0.08 37 0 909 0
29JAN26 11.00 P 0.00 0.00 0.00 0.59 -0.11 37 0 925 0
29JAN26 11.50 P 0.00 0.00 0.00 0.85 -0.16 37 0 520 0
29JAN26 12.00 P 0.00 0.00 0.00 1.17 -0.18 38 0 39 0
29JAN26 12.50 P 0.00 0.00 0.00 1.53 -0.18 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.92 -0.22 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.33 -0.19 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.78 -0.18 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.21 -0.29 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.67 -0.26 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.24 -0.31 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.70 -0.29 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.66 -0.12 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.93 -0.15 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.25 -0.17 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 -0.19 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.98 -0.16 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.39 -0.24 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.82 -0.20 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.29 -0.21 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.72 -0.22 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.24 -0.31 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.04 36 0 30 0
30MAR26 9.50 P 0.30 0.30 0.27 0.25 -0.06 35 6 332 -4
30MAR26 9.75 P 0.00 0.00 0.00 0.32 -0.06 36 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.40 -0.06 36 0 325 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 -0.09 36 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.77 -0.13 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.01 -0.16 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.34 -0.17 37 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.68 -0.21 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.06 -0.22 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.46 -0.24 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.88 -0.21 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.32 -0.27 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.77 -0.28 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.24 -0.31 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.72 -0.27 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.04 35 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 -0.05 35 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 -0.05 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.07 35 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 -0.07 35 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.57 -0.09 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.66 -0.09 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.87 -0.11 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.10 -0.13 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.39 -0.15 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.71 -0.17 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.05 -0.14 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.41 -0.21 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 -0.22 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 -0.25 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.63 -0.26 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 -0.28 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.26 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 -0.28 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.02 36 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.04 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.05 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.06 36 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.07 36 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 -0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.10 35 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 -0.11 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 -0.12 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.14 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 -0.19 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 -0.20 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.19 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 -0.21 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.22 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.22 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.69 -0.24 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 -0.25 41 0 0 0
TOTAL PUT 93 13,037 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.23
27NOV25 11.50 C 0.00 0.00 0.00 4.75 -0.20 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.26 -0.19 51 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.76 -0.19 43 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.27 -0.19 44 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.78 -0.19 41 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.31 -0.19 41 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.87 -0.18 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.46 -0.17 41 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.10 -0.16 41 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.78 -0.15 40 0 2 0
27NOV25 16.50 C 0.50 0.50 0.50 0.54 -0.12 40 5 22 -5
27NOV25 17.00 C 0.35 0.35 0.29 0.38 -0.10 42 51 170 +1
27NOV25 17.50 C 0.27 0.27 0.24 0.25 -0.07 42 11 294 -11
27NOV25 18.00 C 0.18 0.18 0.18 0.16 -0.05 42 57 344 +40
27NOV25 18.50 C 0.13 0.13 0.13 0.10 -0.03 43 4 528 +2
27NOV25 19.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,109 0
27NOV25 19.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 242 0
27NOV25 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 654 0
27NOV25 21.00 C 0.03 0.03 0.02 0.01 0.00 47 5 186 -1
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.52 -0.19 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.27 -0.19 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.78 -0.19 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.53 -0.19 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.28 -0.19 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.03 -0.19 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.78 -0.19 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.53 -0.19 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.28 -0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.79 -0.19 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.29 -0.20 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.80 -0.19 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.32 -0.19 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.84 -0.19 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.38 -0.19 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.94 -0.19 41 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.53 -0.18 41 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.14 -0.18 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.79 -0.17 41 0 0 0
30DEC25 15.50 C 1.48 1.48 1.48 1.47 -0.16 41 15 15 +15
30DEC25 16.00 C 0.00 0.00 0.00 1.16 -0.15 39 0 20 0
30DEC25 16.50 C 0.87 0.87 0.87 0.94 -0.14 40 1 35 +1
30DEC25 17.00 C 0.71 0.71 0.71 0.78 -0.11 42 20 106 +20
30DEC25 17.50 C 0.00 0.00 0.00 0.61 -0.11 42 0 616 0
30DEC25 18.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 551 0
30DEC25 18.50 C 0.00 0.00 0.00 0.36 -0.08 42 0 727 0
30DEC25 19.00 C 0.38 0.38 0.38 0.27 -0.06 42 50 257 0
30DEC25 19.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 150 0
30DEC25 20.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 1,827 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 103 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 45 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 4.88 -0.19 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.43 -0.18 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.98 -0.18 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.56 -0.17 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.16 -0.17 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.78 -0.16 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.43 -0.16 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.11 -0.15 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.76 -0.20 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.52 -0.13 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.30 -0.13 43 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.12 -0.11 44 0 11 0
29JAN26 17.50 C 0.96 0.96 0.96 0.96 -0.10 45 3 370 +3
29JAN26 18.00 C 0.00 0.00 0.00 0.80 -0.09 44 0 468 0
29JAN26 18.50 C 0.00 0.00 0.00 0.67 -0.08 45 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.55 -0.07 44 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.45 -0.06 44 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.54 -0.18 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.12 -0.18 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.72 -0.17 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.34 -0.17 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.99 -0.15 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.66 -0.15 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.35 -0.14 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.07 -0.14 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.82 -0.12 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.59 -0.11 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.38 -0.11 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.06 -0.10 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.91 -0.09 45 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.78 -0.08 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.67 -0.07 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.55 -0.06 45 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.59 -0.19 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.35 -0.19 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.10 -0.19 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.86 -0.19 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.62 -0.19 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.38 -0.19 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.14 -0.19 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.90 -0.19 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.66 -0.19 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.43 -0.19 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.97 -0.18 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.52 -0.18 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.08 -0.18 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 -0.18 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 -0.17 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.88 -0.17 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.52 -0.16 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 -0.16 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.87 -0.14 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.57 -0.14 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.30 -0.13 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.05 -0.13 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.82 -0.12 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.62 -0.11 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.43 -0.10 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.26 -0.10 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.11 -0.09 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.97 -0.09 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.75 -0.06 45 0 1 0
30MAR26 21.00 C 0.74 0.74 0.74 0.57 -0.05 45 1 2 -1
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.39 -0.17 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.01 -0.17 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.16 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 -0.16 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 -0.16 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.66 -0.16 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.37 -0.15 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.10 -0.14 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 -0.13 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 -0.13 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.39 -0.12 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.18 -0.12 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.00 -0.11 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.82 -0.10 45 0 6 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 -0.10 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.51 -0.09 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.38 -0.08 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.25 -0.08 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.85 -0.06 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 -0.17 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.17 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 -0.16 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.67 -0.16 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 -0.15 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.08 -0.15 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.81 -0.14 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.55 -0.14 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.13 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 -0.13 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.86 -0.13 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.66 -0.12 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.47 -0.12 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.30 -0.11 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 -0.11 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.98 -0.10 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.84 -0.09 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 -0.09 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.46 -0.09 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.26 -0.07 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.08 -0.07 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.06 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
TOTAL CALL 223 12,357 +64
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 56 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 43 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 151 0
27NOV25 14.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 659 0
27NOV25 15.00 P 0.25 0.25 0.25 0.20 +0.03 42 3 276 0
27NOV25 15.50 P 0.38 0.38 0.38 0.33 +0.03 41 1 248 0
27NOV25 16.00 P 0.66 0.66 0.53 0.52 +0.05 40 11 595 +9
27NOV25 16.50 P 0.00 0.00 0.00 0.82 +0.08 43 0 555 0
27NOV25 17.00 P 0.00 0.00 0.00 1.12 +0.07 42 0 318 0
27NOV25 17.50 P 1.36 1.40 1.36 1.48 +0.12 41 3 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.89 +0.14 41 0 285 0
27NOV25 18.50 P 0.00 0.00 0.00 2.33 +0.15 41 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.80 +0.17 42 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 3.28 +0.18 42 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.77 +0.18 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.77 +0.19 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.77 +0.19 0 0 0 -2
27NOV25 23.00 P 0.00 0.00 0.00 6.77 +0.19 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.77 +0.19 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.77 +0.19 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.77 +0.19 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.77 +0.19 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.77 +0.19 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 0.00 42 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC25 14.00 P 0.23 0.23 0.23 0.23 +0.02 41 10 10 +10
30DEC25 14.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 75 0
30DEC25 15.00 P 0.50 0.52 0.50 0.47 +0.03 40 2 175 +2
30DEC25 15.50 P 0.00 0.00 0.00 0.65 +0.04 40 0 283 0
30DEC25 16.00 P 0.90 0.90 0.90 0.88 +0.05 41 10 563 +10
30DEC25 16.50 P 1.15 1.15 1.15 1.17 +0.07 42 2 432 0
30DEC25 17.00 P 0.00 0.00 0.00 1.45 +0.05 41 0 1,678 0
30DEC25 17.50 P 0.00 0.00 0.00 1.78 +0.09 41 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.15 +0.11 41 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.54 +0.12 41 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.96 +0.13 41 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.39 +0.14 41 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.85 +0.16 41 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.79 +0.17 41 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.77 +0.18 0 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.77 +0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.77 +0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.77 +0.19 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.77 +0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.77 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.77 +0.19 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.77 +0.19 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.77 +0.19 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.43 +0.03 43 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.57 +0.04 43 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.75 +0.06 43 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.96 +0.07 44 0 46 0
29JAN26 16.00 P 1.20 1.20 1.20 1.17 +0.05 43 13 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.49 +0.09 44 0 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.81 +0.10 45 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.08 +0.09 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.43 +0.11 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.79 +0.11 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.18 +0.12 44 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.59 +0.14 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.01 +0.14 44 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.90 +0.16 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.83 +0.17 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.79 +0.18 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.77 +0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.77 +0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.94 +0.05 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.15 +0.06 44 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.42 +0.08 45 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.71 +0.09 45 0 12 0
26FEB26 17.00 P 0.00 0.00 0.00 1.98 +0.08 45 0 270 0
26FEB26 17.50 P 0.00 0.00 0.00 2.30 +0.09 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.63 +0.10 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.99 +0.11 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.36 +0.12 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.76 +0.13 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.16 +0.14 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.01 +0.15 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.91 +0.16 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.84 +0.17 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 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.77 +0.04 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.94 +0.04 45 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 +0.05 45 0 0 0
30MAR26 15.50 P 1.52 1.52 1.52 1.37 +0.07 45 100 100 +100
30MAR26 16.00 P 0.00 0.00 0.00 1.62 +0.07 45 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.89 +0.08 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 +0.08 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.49 +0.10 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 +0.11 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.53 +0.11 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 +0.13 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.31 +0.13 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.13 +0.14 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.00 +0.15 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.90 +0.16 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.84 +0.17 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.80 +0.18 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.78 +0.19 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.77 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.77 +0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.77 +0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.77 +0.19 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.77 +0.19 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.02 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 +0.03 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 +0.04 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.05 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.55 +0.05 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 +0.06 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.05 +0.06 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.33 +0.08 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.62 +0.08 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.92 +0.09 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 +0.10 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.58 +0.10 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.93 +0.11 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.29 +0.10 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 +0.11 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.45 +0.12 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.27 +0.14 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.15 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.02 +0.16 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.92 +0.15 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.86 +0.17 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.81 +0.17 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.79 +0.18 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.77 +0.18 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.77 +0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.77 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.06 +0.04 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 +0.04 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 +0.05 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.05 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.05 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.06 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.06 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 +0.07 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 +0.08 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.27 +0.08 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.09 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.92 +0.09 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.09 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 +0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 +0.11 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.73 +0.11 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.12 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.35 +0.13 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.21 +0.14 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 +0.15 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.99 +0.15 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.91 +0.16 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.86 +0.17 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.82 +0.18 45 0 8 0
TOTAL PUT 155 13,577 +129
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$ 30.74
27NOV25 16.00 C 0.00 0.00 0.00 14.78 +0.72 99 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 14.28 +0.75 92 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.78 +0.76 86 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 13.28 +0.72 79 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.78 +0.72 72 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 12.28 +0.74 62 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.78 +0.72 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.28 +0.72 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.78 +0.74 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.79 +0.77 59 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 8.98 +0.91 94 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 8.02 +0.73 87 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 6.81 +0.73 47 0 16 0
27NOV25 25.00 C 4.86 5.00 4.86 5.76 +0.64 0 6 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 4.92 +0.69 49 0 67 0
27NOV25 27.00 C 3.96 3.96 3.96 4.01 +0.65 47 15 238 +15
27NOV25 28.00 C 0.00 0.00 0.00 3.08 +0.49 41 0 100 0
27NOV25 29.00 C 1.77 2.38 1.77 2.36 +0.42 43 176 203 +101
27NOV25 30.00 C 1.39 1.78 1.39 1.75 +0.34 44 209 411 +189
27NOV25 31.00 C 0.94 1.30 0.94 1.26 +0.25 44 34 1,568 +3
27NOV25 32.00 C 0.63 0.88 0.58 0.87 +0.18 45 74 376 +36
27NOV25 33.00 C 0.36 0.63 0.36 0.60 +0.15 46 66 805 +26
27NOV25 34.00 C 0.28 0.41 0.24 0.39 +0.11 46 51 562 +40
27NOV25 35.00 C 0.18 0.29 0.18 0.24 +0.07 46 46 489 +38
27NOV25 36.00 C 0.10 0.18 0.10 0.15 +0.05 46 122 765 +8
27NOV25 37.00 C 0.10 0.11 0.10 0.09 +0.03 46 267 835 -1
27NOV25 38.00 C 0.05 0.07 0.05 0.05 +0.01 46 212 630 +181
27NOV25 39.00 C 0.04 0.05 0.04 0.03 +0.01 46 206 708 +46
27NOV25 40.00 C 0.03 0.04 0.03 0.02 +0.01 48 2 987 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 727 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 21.04 +0.72 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.79 +0.70 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.30 +0.74 96 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.80 +0.72 84 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.30 +0.71 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.80 +0.54 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.31 +0.61 80 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.81 +0.72 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 17.31 +0.76 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.81 +0.34 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.32 +0.60 66 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.82 +0.44 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.38 +0.78 87 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 14.83 +0.77 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.33 +0.72 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.83 +0.78 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 13.33 +0.69 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 12.84 +0.70 50 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 12.34 +0.74 43 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 11.84 +0.77 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 11.35 +0.44 45 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 10.85 +0.68 40 0 96 0
30DEC25 21.00 C 8.95 8.95 8.95 9.87 +0.75 44 5 32 -1
30DEC25 22.00 C 0.00 0.00 0.00 9.05 +0.90 59 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 8.02 +0.73 51 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 7.00 +0.47 43 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 5.92 +0.61 30 0 160 0
30DEC25 26.00 C 0.00 0.00 0.00 5.32 +0.69 45 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 4.58 +0.56 46 0 381 0
30DEC25 28.00 C 0.00 0.00 0.00 3.70 +0.49 42 0 393 0
30DEC25 29.00 C 2.62 2.62 2.47 3.05 +0.43 42 16 386 0
30DEC25 30.00 C 2.07 2.26 2.00 2.48 +0.36 42 9 707 +1
30DEC25 31.00 C 1.63 1.63 1.63 1.97 +0.25 42 30 102 -30
30DEC25 32.00 C 1.60 1.63 1.59 1.62 +0.27 43 131 569 -83
30DEC25 33.00 C 1.27 1.27 1.27 1.27 +0.22 43 15 289 +15
30DEC25 34.00 C 0.81 0.81 0.81 0.99 +0.19 43 2 563 +2
30DEC25 35.00 C 0.00 0.00 0.00 0.75 +0.15 43 0 323 0
30DEC25 36.00 C 0.49 0.65 0.49 0.57 +0.12 43 19 1,736 +19
30DEC25 37.00 C 0.38 0.48 0.38 0.42 +0.09 43 23 210 +23
30DEC25 38.00 C 0.31 0.31 0.31 0.31 +0.07 43 40 208 +40
30DEC25 39.00 C 0.29 0.31 0.29 0.23 +0.06 43 12 173 +3
30DEC25 40.00 C 0.13 0.13 0.13 0.16 +0.03 43 1 292 -1
30DEC25 41.00 C 0.16 0.18 0.16 0.12 +0.03 43 411 416 +399
30DEC25 42.00 C 0.13 0.13 0.13 0.09 +0.02 44 200 522 +184
30DEC25 43.00 C 0.09 0.10 0.09 0.06 +0.01 43 21 725 -9
30DEC25 44.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 917 0
30DEC25 45.00 C 0.06 0.06 0.06 0.03 +0.01 43 15 722 +15
29JAN26 21.00 C 0.00 0.00 0.00 9.95 - 39 0 0 -
29JAN26 22.00 C 0.00 0.00 0.00 9.05 +0.71 44 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 8.04 +0.73 38 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 7.13 +0.50 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.22 +0.40 37 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 5.62 +0.74 43 0 8 0
29JAN26 27.00 C 0.00 0.00 0.00 4.75 +0.39 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.10 +0.43 41 0 3 0
29JAN26 29.00 C 2.97 3.06 2.97 3.55 +0.44 42 60 71 +60
29JAN26 30.00 C 0.00 0.00 0.00 3.01 +0.38 42 0 21 0
29JAN26 31.00 C 2.11 2.16 2.09 2.53 +0.34 42 128 182 +108
29JAN26 32.00 C 0.00 0.00 0.00 2.11 +0.26 42 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 1.76 +0.23 43 0 81 0
29JAN26 34.00 C 1.50 1.50 1.49 1.49 +0.24 44 3 276 +1
29JAN26 35.00 C 0.00 0.00 0.00 1.24 +0.23 44 0 347 0
29JAN26 36.00 C 0.00 0.00 0.00 1.01 +0.20 44 0 467 0
29JAN26 37.00 C 0.00 0.00 0.00 0.82 +0.17 44 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 121 0
29JAN26 39.00 C 0.65 0.65 0.65 0.52 +0.11 44 1 45 +1
29JAN26 40.00 C 0.45 0.45 0.45 0.42 +0.10 44 4 88 0
29JAN26 41.00 C 0.00 0.00 0.00 0.33 +0.08 44 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.26 +0.06 44 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 558 0
29JAN26 45.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 290 0
26FEB26 21.00 C 0.00 0.00 0.00 10.20 - 48 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 9.05 - 34 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 8.23 +0.53 40 0 0 0
26FEB26 24.00 C 7.45 7.45 7.45 7.24 +0.39 35 15 15 +15
26FEB26 25.00 C 0.00 0.00 0.00 6.45 +0.38 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.83 +0.48 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.03 +0.35 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.48 +0.46 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.92 +0.45 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.39 +0.42 42 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 2.90 +0.35 42 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.51 +0.32 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.13 +0.25 42 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 1.83 +0.25 42 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 1.57 +0.25 43 0 0 0
26FEB26 36.00 C 1.39 1.39 1.39 1.32 +0.23 43 15 35 +15
26FEB26 37.00 C 1.20 1.20 1.20 1.10 +0.19 43 15 15 +15
26FEB26 38.00 C 0.00 0.00 0.00 0.91 +0.16 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.76 +0.15 43 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.63 +0.13 43 0 25 0
26FEB26 41.00 C 0.00 0.00 0.00 0.52 +0.11 43 0 42 0
30MAR26 10.00 C 0.00 0.00 0.00 20.86 +0.66 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.39 +0.41 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.86 +0.39 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.30 +0.62 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.88 +0.62 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.42 +0.72 51 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 17.92 +0.72 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.31 +0.60 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 16.81 +0.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.45 +0.72 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.82 +0.44 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 15.46 +0.66 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.83 +0.20 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 14.33 +0.53 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 13.85 +0.55 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 13.37 +0.51 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 12.91 +0.48 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 12.50 +0.86 26 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 12.11 +0.51 44 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 11.58 +0.65 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.97 +0.58 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 10.20 +0.59 40 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 9.46 +0.86 45 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 8.45 +0.61 40 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 7.70 +0.58 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 6.73 +0.36 38 0 36 0
30MAR26 26.00 C 0.00 0.00 0.00 6.03 +0.25 39 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 5.45 +0.43 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.84 +0.41 41 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 4.39 +0.50 43 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 3.84 +0.47 42 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 3.32 +0.36 42 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 3.01 +0.43 43 0 20 0
30MAR26 33.00 C 0.00 0.00 0.00 2.53 +0.26 42 0 43 0
30MAR26 34.00 C 2.09 2.17 2.09 2.22 +0.26 42 42 1,075 +41
30MAR26 35.00 C 1.70 1.70 1.70 1.92 +0.24 42 30 863 +15
30MAR26 36.00 C 0.00 0.00 0.00 1.69 +0.25 43 0 175 0
30MAR26 37.00 C 0.00 0.00 0.00 1.45 +0.23 43 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 1.24 +0.20 42 0 219 0
30MAR26 39.00 C 0.00 0.00 0.00 1.06 +0.18 42 0 277 0
30MAR26 40.00 C 0.99 0.99 0.99 0.91 +0.16 43 1 18 0
30MAR26 41.00 C 0.00 0.00 0.00 0.77 +0.14 42 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.65 +0.12 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.55 +0.10 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.47 +0.09 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.40 +0.08 42 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 18.01 +0.81 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 17.47 +0.58 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.86 +0.39 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.45 +0.52 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.03 +0.58 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.61 +0.48 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.13 +0.50 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.65 +0.61 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.16 +0.59 43 0 9 0
29JUN26 17.50 C 0.00 0.00 0.00 13.72 +0.63 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.23 +0.61 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.77 +0.59 43 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 12.37 +0.65 45 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 11.90 +0.62 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.43 +0.59 42 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 10.63 +0.65 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.80 +0.60 43 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 8.97 +0.62 42 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.18 +0.54 41 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 +0.52 41 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 6.74 +0.46 40 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 6.05 +0.39 39 1 63 +1
29JUN26 28.00 C 0.00 0.00 0.00 5.62 +0.47 41 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 5.21 +0.58 43 1 50 +1
29JUN26 30.00 C 0.00 0.00 0.00 4.60 +0.42 41 0 39 0
29JUN26 31.00 C 0.00 0.00 0.00 4.12 +0.36 41 0 516 0
29JUN26 32.00 C 0.00 0.00 0.00 3.76 +0.37 42 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 3.38 +0.34 42 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.04 +0.35 42 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 2.72 +0.31 42 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.44 +0.31 42 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.16 +0.26 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 1.94 +0.26 42 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.72 +0.23 41 0 102 0
29JUN26 40.00 C 0.00 0.00 0.00 1.52 +0.20 41 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.32 +0.19 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.20 +0.20 41 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.07 +0.18 41 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 +0.15 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 +0.12 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.37 +0.61 42 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 12.94 +0.62 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.41 +0.51 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.03 +0.54 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.68 +0.67 42 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 10.89 +0.66 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.09 +0.62 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 9.34 +0.65 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.58 +0.58 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 +0.61 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.28 +0.53 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.70 +0.48 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.14 +0.49 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.61 +0.49 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.23 +0.48 40 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 4.74 +0.45 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 +0.46 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 3.97 +0.40 40 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 3.66 +0.43 40 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 3.25 +0.22 39 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 3.04 +0.37 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.77 +0.29 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.59 +0.33 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.29 +0.30 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.09 +0.31 40 0 42 0
29SEP26 41.00 C 0.00 0.00 0.00 1.89 +0.26 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.72 +0.25 40 0 1 0
29SEP26 43.00 C 1.68 1.68 1.68 1.57 +0.25 40 1 42 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.42 +0.22 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 +0.19 40 0 50 0
TOTAL CALL 2,753 34,654 +1,533
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 692 0
27NOV25 24.00 P 0.03 0.03 0.03 0.02 -0.01 48 1 878 -1
27NOV25 25.00 P 0.08 0.08 0.06 0.04 -0.03 46 28 783 +10
27NOV25 26.00 P 0.16 0.16 0.10 0.10 -0.05 46 113 2,338 +41
27NOV25 27.00 P 0.32 0.35 0.23 0.20 -0.10 46 528 1,010 +35
27NOV25 28.00 P 0.70 0.70 0.37 0.37 -0.16 46 109 995 -20
27NOV25 29.00 P 1.08 1.08 0.66 0.65 -0.24 46 95 516 +28
27NOV25 30.00 P 1.70 1.76 1.01 1.03 -0.32 46 280 773 +89
27NOV25 31.00 P 1.94 1.97 1.54 1.52 -0.43 46 43 1,103 -6
27NOV25 32.00 P 2.42 2.42 2.16 2.15 -0.50 47 40 1,133 -28
27NOV25 33.00 P 3.47 3.50 2.82 2.84 -0.59 47 19 381 -1
27NOV25 34.00 P 3.69 3.69 3.69 3.69 -0.60 50 15 228 0
27NOV25 35.00 P 0.00 0.00 0.00 4.58 -0.59 53 0 103 0
27NOV25 36.00 P 0.00 0.00 0.00 5.46 -0.67 53 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 6.33 -0.88 49 0 31 0
27NOV25 38.00 P 0.00 0.00 0.00 7.27 -0.71 45 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 8.43 -0.82 69 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.46 -0.52 77 0 1 0
27NOV25 41.00 P 0.00 0.00 0.00 10.55 -0.48 89 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.43 -0.58 85 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.26 -0.85 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.26 -0.75 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.26 -0.95 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 297 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 830 0
30DEC25 21.00 P 0.04 0.04 0.04 0.02 -0.01 44 7 270 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 551 0
30DEC25 23.00 P 0.12 0.12 0.12 0.08 -0.03 44 4 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 477 0
30DEC25 25.00 P 0.32 0.34 0.27 0.24 -0.07 43 77 857 +55
30DEC25 26.00 P 0.52 0.52 0.46 0.38 -0.11 43 47 613 +20
30DEC25 27.00 P 0.81 0.81 0.81 0.60 -0.13 43 19 620 +15
30DEC25 28.00 P 1.06 1.12 0.88 0.88 -0.17 44 96 1,087 +2
30DEC25 29.00 P 1.59 1.59 1.25 1.23 -0.22 44 120 3,516 -16
30DEC25 30.00 P 2.05 2.05 1.65 1.67 -0.29 44 57 783 +1
30DEC25 31.00 P 2.55 2.61 2.55 2.17 -0.38 44 38 555 +38
30DEC25 32.00 P 2.97 2.97 2.97 2.78 -0.44 44 30 249 0
30DEC25 33.00 P 0.00 0.00 0.00 3.40 -0.56 44 0 219 0
30DEC25 34.00 P 4.20 4.20 4.20 4.11 -0.60 44 15 82 +15
30DEC25 35.00 P 0.00 0.00 0.00 4.99 -0.52 47 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 5.84 -0.55 48 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 6.73 -0.51 49 0 61 0
30DEC25 38.00 P 0.00 0.00 0.00 7.64 -0.53 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.43 -0.82 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.59 -0.50 57 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 10.55 -0.57 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.43 -0.66 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.51 -0.60 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.65 -0.51 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.68 -0.53 78 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29JAN26 22.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 353 0
29JAN26 24.00 P 0.42 0.42 0.42 0.32 -0.07 44 15 49 +15
29JAN26 25.00 P 0.61 0.61 0.51 0.48 -0.07 44 30 344 +30
29JAN26 26.00 P 0.85 0.85 0.69 0.69 -0.10 44 21 128 +1
29JAN26 27.00 P 0.00 0.00 0.00 0.96 -0.12 44 0 64 0
29JAN26 28.00 P 1.47 1.47 1.27 1.25 -0.19 43 90 196 +20
29JAN26 29.00 P 1.97 2.03 1.97 1.67 -0.21 44 66 352 +10
29JAN26 30.00 P 2.49 2.56 2.46 2.10 -0.29 43 185 525 +174
29JAN26 31.00 P 0.00 0.00 0.00 2.66 -0.32 44 0 395 0
29JAN26 32.00 P 3.20 3.20 3.20 3.25 -0.38 44 1 270 -1
29JAN26 33.00 P 3.96 3.96 3.96 3.89 -0.42 45 12 35 -12
29JAN26 34.00 P 0.00 0.00 0.00 4.59 -0.46 45 0 252 0
29JAN26 35.00 P 0.00 0.00 0.00 5.39 -0.21 46 0 421 0
29JAN26 36.00 P 0.00 0.00 0.00 6.19 -0.47 47 0 400 0
29JAN26 37.00 P 0.00 0.00 0.00 7.03 -0.58 48 0 401 0
29JAN26 38.00 P 0.00 0.00 0.00 7.89 -0.52 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.82 -0.49 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.69 -0.54 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.60 -0.57 51 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.43 -0.69 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.67 -0.44 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.65 -0.51 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.68 -0.53 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 - 43 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
26FEB26 23.00 P 0.42 0.42 0.42 0.31 -0.07 42 15 50 +15
26FEB26 24.00 P 0.51 0.52 0.51 0.46 -0.08 42 22 78 +22
26FEB26 25.00 P 0.00 0.00 0.00 0.66 -0.08 43 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.91 -0.10 43 0 15 0
26FEB26 27.00 P 1.38 1.38 1.38 1.18 -0.15 42 25 37 +5
26FEB26 28.00 P 1.53 1.57 1.53 1.52 -0.19 42 99 117 +99
26FEB26 29.00 P 1.98 1.98 1.93 1.93 -0.24 42 18 19 +17
26FEB26 30.00 P 0.00 0.00 0.00 2.39 -0.29 42 0 40 0
26FEB26 31.00 P 0.00 0.00 0.00 2.93 -0.31 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.52 -0.36 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.17 -0.40 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.90 -0.41 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.64 -0.44 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.34 -0.54 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.15 -0.55 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.02 -0.54 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.96 -0.48 48 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 9.87 -0.47 49 0 7 0
26FEB26 41.00 P 0.00 0.00 0.00 10.80 -0.47 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 93 0
30MAR26 24.00 P 0.67 0.67 0.67 0.65 -0.07 42 3 240 +3
30MAR26 25.00 P 1.00 1.00 1.00 0.88 -0.07 43 2 164 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.14 -0.10 42 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 -0.11 42 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.80 -0.17 42 0 209 0
30MAR26 29.00 P 0.00 0.00 0.00 2.23 -0.22 42 0 398 0
30MAR26 30.00 P 3.01 3.01 2.75 2.72 -0.26 42 3 1,602 +1
30MAR26 31.00 P 3.30 3.35 3.30 3.24 -0.28 42 2 14 0
30MAR26 32.00 P 0.00 0.00 0.00 3.84 -0.30 43 0 63 0
30MAR26 33.00 P 0.00 0.00 0.00 4.46 -0.41 43 0 100 0
30MAR26 34.00 P 0.00 0.00 0.00 5.12 -0.47 43 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 5.81 -0.53 43 0 78 0
30MAR26 36.00 P 0.00 0.00 0.00 6.56 -0.56 43 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 7.49 -0.43 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.31 -0.25 46 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 9.17 -0.44 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.01 -0.48 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.90 -0.50 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.77 -0.55 47 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 12.68 -0.57 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 13.65 -0.54 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.68 -0.53 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.04 41 0 12 0
29JUN26 20.00 P 0.45 0.45 0.45 0.36 -0.04 41 20 1,394 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.51 -0.06 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.68 -0.06 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 -0.07 42 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 -0.08 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.43 -0.10 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 -0.12 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.12 -0.14 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 2.54 -0.16 41 0 62 0
29JUN26 29.00 P 2.99 2.99 2.99 2.99 -0.20 41 10 61 +10
29JUN26 30.00 P 0.00 0.00 0.00 3.49 -0.16 41 0 60 0
29JUN26 31.00 P 3.99 3.99 3.99 4.00 -0.27 41 12 15 0
29JUN26 32.00 P 0.00 0.00 0.00 4.59 -0.24 41 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 5.29 -0.15 42 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.93 -0.30 42 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.63 -0.33 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.45 -0.32 43 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 8.12 -0.35 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.93 -0.33 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.73 -0.39 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.52 -0.42 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.40 -0.41 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.23 -0.44 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.08 -0.53 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.95 -0.55 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.97 -0.49 47 0 0 0
29SEP26 18.00 P 0.42 0.42 0.42 0.30 -0.02 40 3 8 -3
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 -0.03 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.05 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.06 41 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 -0.06 41 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.10 41 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 -0.11 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 -0.12 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.59 -0.13 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 -0.15 40 0 53 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.17 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 -0.10 40 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 -0.36 39 0 19 0
29SEP26 32.00 P 0.00 0.00 0.00 5.11 -0.30 40 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 5.78 -0.29 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 6.44 -0.26 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.08 -0.33 41 0 501 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 -0.34 41 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 8.55 -0.31 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.33 -0.36 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.11 -0.44 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.92 -0.43 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.68 -0.44 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.60 -0.40 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.43 -0.48 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.28 -0.50 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.15 -0.51 43 0 0 0
TOTAL PUT 2,435 43,561 +705
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$ 11.67
27NOV25 8.75 C 0.00 0.00 0.00 2.96 -0.26 64 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.71 -0.27 59 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.45 -0.29 47 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.22 -0.23 52 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.99 -0.26 52 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.74 -0.25 46 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.27 -0.30 40 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.88 -0.22 40 0 5 0
27NOV25 11.50 C 0.00 0.00 0.00 0.55 -0.21 39 0 15 0
27NOV25 12.00 C 0.31 0.34 0.30 0.33 -0.12 40 760 650 +471
27NOV25 12.50 C 0.18 0.18 0.18 0.17 -0.10 39 15 171 +10
27NOV25 13.00 C 0.12 0.12 0.11 0.09 -0.06 40 538 735 +432
27NOV25 13.50 C 0.07 0.07 0.06 0.04 -0.03 40 40 338 +10
27NOV25 14.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.51 -0.21 55 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.27 -0.34 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.03 -0.33 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.79 -0.30 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.56 -0.31 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.33 -0.30 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.10 -0.30 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.90 -0.25 44 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.50 -0.23 42 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.15 -0.19 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.86 -0.21 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.63 -0.15 41 0 0 0
30DEC25 12.50 C 0.46 0.46 0.46 0.45 -0.10 41 15 15 +15
30DEC25 13.00 C 0.31 0.31 0.31 0.31 -0.11 41 15 15 +15
30DEC25 13.50 C 0.00 0.00 0.00 0.21 -0.08 41 0 29 0
30DEC25 14.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 130 0
30DEC25 14.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 97 0
30DEC25 15.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.11 -0.25 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.88 -0.27 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.67 -0.25 47 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.47 -0.24 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.26 -0.28 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.06 -0.26 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.69 -0.27 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.41 -0.12 45 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 1.11 -0.17 43 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.88 -0.17 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.70 -0.14 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.53 -0.13 43 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.42 -0.09 44 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 49 0
29JAN26 14.50 C 0.27 0.27 0.27 0.23 -0.07 43 4 310 +4
29JAN26 15.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
29JAN26 17.00 C 0.10 0.10 0.10 0.05 -0.02 43 2 4 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.17 -0.26 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.98 -0.32 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.78 -0.30 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.58 -0.24 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.38 -0.18 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.21 -0.27 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.86 -0.27 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.50 -0.23 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.06 -0.18 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.87 -0.16 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.70 -0.14 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.57 -0.12 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.46 -0.11 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.36 -0.10 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 -0.24 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.51 -0.32 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.31 -0.25 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.11 -0.24 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.92 -0.24 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.23 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.54 -0.23 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.36 -0.26 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.04 -0.25 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.74 -0.20 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.20 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 -0.12 46 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.91 -0.14 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.77 -0.11 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 -0.09 46 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 316 0
30MAR26 15.50 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 -0.26 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.56 -0.25 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.27 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 -0.27 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.27 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 -0.25 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.69 -0.25 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.39 -0.23 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.11 -0.23 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.87 -0.21 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.20 48 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 -0.19 48 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.17 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 -0.17 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.97 -0.15 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.15 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.74 -0.12 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.12 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 -0.10 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.10 47 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 -0.27 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 -0.26 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.23 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 -0.21 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 -0.20 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.23 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.23 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.22 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.22 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.20 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 -0.20 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.17 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 -0.16 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 -0.14 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.15 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.13 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.12 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.12 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.10 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.10 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 -0.10 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
TOTAL CALL 1,389 6,785 +959
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV25 10.50 P 0.07 0.07 0.07 0.08 +0.03 40 5 66 +5
27NOV25 11.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 448 0
27NOV25 11.50 P 0.37 0.37 0.33 0.35 +0.09 38 19 853 0
27NOV25 12.00 P 0.00 0.00 0.00 0.61 +0.11 37 0 213 0
27NOV25 12.50 P 0.00 0.00 0.00 0.99 +0.19 40 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 1.43 +0.26 44 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.88 +0.32 46 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.33 +0.24 0 0 982 0
27NOV25 14.50 P 2.84 2.84 2.84 2.85 +0.28 53 10 431 -10
27NOV25 15.00 P 3.36 3.36 3.36 3.34 +0.28 56 10 210 0
27NOV25 15.50 P 3.86 3.86 3.86 3.83 +0.27 0 10 69 0
27NOV25 16.00 P 0.00 0.00 0.00 4.33 +0.27 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.84 +0.28 72 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.34 +0.28 78 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.84 +0.28 83 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.34 +0.28 88 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.84 +0.28 92 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.34 +0.28 96 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.84 +0.28 101 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.34 +0.28 105 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.34 +0.28 113 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.34 +0.24 121 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.33 +0.27 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.33 +0.27 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 24 0
30DEC25 9.75 P 0.11 0.13 0.11 0.11 +0.02 41 126 126 +126
30DEC25 10.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 26 0
30DEC25 10.50 P 0.25 0.25 0.25 0.26 +0.06 41 10 137 +10
30DEC25 11.00 P 0.00 0.00 0.00 0.41 +0.08 40 0 28 0
30DEC25 11.50 P 0.62 0.62 0.60 0.62 +0.10 40 15 43 +2
30DEC25 12.00 P 0.93 0.93 0.93 0.88 +0.12 40 3 44 +3
30DEC25 12.50 P 1.18 1.18 1.18 1.21 +0.13 40 50 221 +50
30DEC25 13.00 P 0.00 0.00 0.00 1.58 +0.23 40 0 62 0
30DEC25 13.50 P 0.00 0.00 0.00 2.00 +0.28 42 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.45 +0.33 44 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.90 +0.25 44 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.37 +0.19 45 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.83 +0.24 0 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 4.33 +0.25 0 0 0 -75
30DEC25 16.50 P 0.00 0.00 0.00 4.84 +0.21 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.34 +0.28 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.84 +0.26 57 0 0 -190
30DEC25 18.00 P 0.00 0.00 0.00 6.34 +0.24 61 0 190 0
30DEC25 18.50 P 0.00 0.00 0.00 6.88 +0.32 74 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.34 +0.28 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.84 +0.28 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.34 +0.28 73 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.41 +0.35 95 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.34 +0.24 83 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.39 +0.33 102 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.39 +0.33 107 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.29 +0.04 43 0 39 0
29JAN26 10.50 P 0.00 0.00 0.00 0.43 +0.05 43 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.61 +0.08 43 0 16 0
29JAN26 11.50 P 0.85 0.85 0.85 0.83 +0.09 42 19 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.10 +0.12 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.47 +0.19 45 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.76 +0.15 43 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.16 +0.26 44 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.59 +0.31 45 0 50 0
29JAN26 14.50 P 0.00 0.00 0.00 3.00 +0.23 45 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.46 +0.23 46 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.89 +0.15 44 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.40 +0.22 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.88 +0.25 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.36 +0.30 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.84 +0.26 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.34 +0.24 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.88 +0.32 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.34 +0.19 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.84 +0.28 59 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.41 +0.05 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.56 +0.06 44 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.75 +0.07 43 0 9 0
26FEB26 11.50 P 0.00 0.00 0.00 0.98 +0.09 43 0 4 0
26FEB26 12.00 P 0.00 0.00 0.00 1.25 +0.11 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.56 +0.13 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.85 +0.07 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.28 +0.19 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.66 +0.11 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 +0.13 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.54 +0.31 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.98 +0.22 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.44 +0.26 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.90 +0.18 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.38 +0.32 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.03 46 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.40 +0.06 46 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.47 +0.06 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 +0.08 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.73 +0.08 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.92 +0.07 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.17 +0.10 45 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.43 +0.11 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.74 +0.14 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.05 +0.13 44 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.43 +0.15 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.81 +0.17 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.18 +0.14 44 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.61 +0.17 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.02 +0.23 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.47 +0.21 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.95 +0.22 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.38 +0.26 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.87 +0.29 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.36 +0.26 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.88 +0.31 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.34 +0.19 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.84 +0.26 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.34 +0.28 51 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.41 +0.33 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.34 +0.24 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.39 +0.31 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.39 +0.31 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.02 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 +0.03 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
29JUN26 10.00 P 1.07 1.07 1.06 1.08 +0.07 47 17 17 +17
29JUN26 10.50 P 0.00 0.00 0.00 1.31 +0.07 47 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 +0.09 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.81 +0.09 46 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 +0.10 45 0 13 0
29JUN26 12.50 P 0.00 0.00 0.00 2.41 +0.11 45 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.75 +0.11 44 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 +0.15 45 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.52 +0.15 45 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.88 +0.15 44 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 +0.17 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.70 +0.17 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.12 +0.23 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.52 +0.23 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.95 +0.20 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.39 +0.21 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.87 +0.22 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.32 +0.22 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.77 +0.25 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.23 +0.22 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.70 +0.20 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.66 +0.23 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.60 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.56 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.51 +0.25 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
29SEP26 9.00 P 0.89 0.89 0.89 0.90 +0.03 48 10 32 +10
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.05 48 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 +0.06 48 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 +0.07 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.33 +0.07 48 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.04 46 0 39 0
29SEP26 11.00 P 1.80 1.80 1.80 1.83 +0.10 47 2 19 +2
29SEP26 11.50 P 0.00 0.00 0.00 2.07 +0.06 46 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 +0.08 45 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.10 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 +0.11 45 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 +0.14 46 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.77 +0.13 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.14 +0.14 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.15 45 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 +0.15 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.34 +0.17 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.75 +0.15 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.17 +0.17 44 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.60 +0.14 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.04 +0.18 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.48 +0.13 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.94 +0.20 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.39 +0.18 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.81 +0.18 41 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.75 +0.23 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.68 +0.25 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.62 +0.26 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.56 +0.26 0 0 0 0
TOTAL PUT 306 6,903 -50
ALL CONTRACTS TOTAL 866,752 18,192,956 +320,477
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED